Franklin FTSE India ETF (FLIN)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3526 | -0.987951807229 | 35.69 | 36.05 | 35.3374 | 412535 | 35.51284428 | SP |
| 4 | -1.1626 | -3.18520547945 | 36.5 | 36.8199 | 35.3374 | 302469 | 36.03619262 | SP |
| 12 | -3.9426 | -10.0371690428 | 39.28 | 40.08 | 35.3374 | 239454 | 37.22098551 | SP |
| 26 | -5.3526 | -13.1545834357 | 40.69 | 42.4881 | 35.3374 | 286926 | 39.3124005 | SP |
| 52 | -1.5126 | -4.10474898236 | 36.85 | 42.4881 | 35.3374 | 311874 | 38.88848987 | SP |
| 156 | 4.3474 | 14.0283962569 | 30.99 | 42.4881 | 26.82 | 149848 | 36.80496782 | SP |
| 260 | 12.3574 | 53.774586597 | 22.98 | 42.4881 | 13.78 | 92051 | 36.50049357 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 35.53 | 0.09 | 0.25 | 35.41 | 35.53 | 35.41 | 231881 |
| 1739921400 | 35.44 | 0.06 | 0.17 | 35.34 | 35.46 | 35.34 | 393110 |
| 1739575800 | 35.38 | -0.63 | -1.75 | 35.55 | 35.57 | 35.37 | 769842 |
| 1739489400 | 36.01 | 0.39 | 1.09 | 35.69 | 36.05 | 35.69 | 255306 |
| 1739403000 | 35.62 | -0.24 | -0.67 | 35.7 | 35.74 | 35.465 | 304534 |
| 1739316600 | 35.86 | -0.31 | -0.86 | 35.95 | 35.95 | 35.8 | 477106 |
| 1739230200 | 36.17 | 0.07 | 0.19 | 36.09 | 36.17 | 36.01 | 137059 |
| 1738971000 | 36.1 | -0.24 | -0.66 | 36.37 | 36.41 | 36.05 | 206869 |
| 1738884600 | 36.34 | -0.36 | -0.98 | 36.37 | 36.4289 | 36.31 | 209096 |
| 1738798200 | 36.7 | -0.06 | -0.16 | 36.65 | 36.72 | 36.606 | 110645 |
| 1738711800 | 36.76 | 0.35 | 0.96 | 36.69 | 36.8199 | 36.6682 | 565795 |
| 1738625400 | 36.41 | -0.16 | -0.44 | 36.19 | 36.489 | 36.1565 | 194183 |
| 1738366200 | 36.57 | 0.1 | 0.27 | 36.68 | 36.75 | 36.52 | 332866 |
| 1738279800 | 36.47 | 0.34 | 0.94 | 36.43 | 36.5 | 36.38 | 362765 |
| 1738193400 | 36.13 | 0.23 | 0.64 | 36.21 | 36.2599 | 36.11 | 198705 |
| 1738107000 | 35.9 | -0.05 | -0.14 | 35.9 | 35.93 | 35.77 | 173345 |
| 1738020600 | 35.95 | -0.53 | -1.45 | 35.92 | 35.9823 | 35.835 | 262017 |
| 1737761400 | 36.48 | 0.13 | 0.36 | 36.5 | 36.55 | 36.4 | 265296 |
| 1737675000 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1737588600 | 36.35 | -0.14 | -0.38 | 36.38 | 36.42 | 36.33 | 650590 |
| 1737502200 | 36.49 | -0.32 | -0.87 | 36.5 | 36.62 | 36.4318 | 210864 |
| 1737156600 | 36.81 | 0.1 | 0.27 | 36.72 | 36.8731 | 36.7 | 105109 |
| 1737070200 | 36.71 | -0.13 | -0.35 | 36.87 | 36.87 | 36.66 | 112392 |
| 1736983800 | 36.84 | 0.22 | 0.60 | 36.86 | 36.885 | 36.78 | 114864 |
| 1736897400 | 36.62 | 0.33 | 0.91 | 36.62 | 36.68 | 36.48 | 130012 |
| 1736811000 | 36.29 | -0.49 | -1.33 | 36.13 | 36.33 | 36.11 | 317888 |
| 1736551800 | 36.78 | -0.88 | -2.34 | 36.97 | 36.97 | 36.68 | 296402 |
| 1736379000 | 37.66 | -0.11 | -0.29 | 37.61 | 37.66 | 37.52 | 575779 |
| 1736292600 | 37.77 | 0.03 | 0.08 | 37.94 | 38.0463 | 37.69 | 201777 |
| 1736206200 | 37.74 | -0.61 | -1.59 | 37.95 | 37.95 | 37.72 | 309398 |
| 1735947000 | 38.35 | -0.05 | -0.13 | 38.36 | 38.4 | 38.3 | 143435 |
| 1735860600 | 38.4 | 0.5 | 1.32 | 38.53 | 38.57 | 38.3401 | 709456 |
| 1735687800 | 37.9 | 0.15 | 0.40 | 37.89 | 38.06 | 37.81 | 410397 |
| 1735601400 | 37.75 | -0.32 | -0.84 | 37.91 | 37.91 | 37.7202 | 196039 |
| 1735342200 | 38.07 | -0.19 | -0.50 | 38.07 | 38.139 | 37.99 | 145076 |
| 1735255800 | 38.26 | -0.14 | -0.36 | 38.27 | 38.28 | 38.1315 | 140076 |
| 1735077840 | 38.4 | 0.1 | 0.26 | 38.2 | 38.4 | 38.1114 | 56865 |
| 1734996600 | 38.3 | -0.19 | -0.49 | 38.18 | 38.32 | 38.09 | 104566 |
| 1734737400 | 38.49 | -0.42 | -1.08 | 38.29 | 38.56 | 38.2 | 224615 |
| 1734651000 | 38.91 | 0.28 | 0.72 | 39.02 | 39.09 | 38.86 | 150537 |
| 1734564600 | 38.63 | -0.82 | -2.08 | 39.3 | 39.35 | 38.61 | 163215 |
| 1734478200 | 39.45 | -0.42 | -1.04 | 39.69 | 39.69 | 39.4247 | 121590 |
| 1734391800 | 39.865 | -0.07 | -0.16 | 39.89 | 39.92 | 39.8001 | 98442 |
| 1734132600 | 39.93 | 0.24 | 0.60 | 39.97 | 40.0099 | 39.8825 | 92316 |
| 1734046200 | 39.69 | -0.35 | -0.87 | 39.76 | 39.87 | 39.6226 | 97413 |
| 1733959800 | 40.04 | 0.21 | 0.53 | 40.04 | 40.08 | 39.949 | 117453 |
| 1733873400 | 39.83 | -0.04 | -0.10 | 39.97 | 39.97 | 39.81 | 84873 |
| 1733787000 | 39.87 | -0.1 | -0.25 | 40 | 40.055 | 39.87 | 330729 |
| 1733527800 | 39.97 | 0.01 | 0.03 | 39.99 | 40.0109 | 39.88 | 109247 |
| 1733441400 | 39.96 | 0.37 | 0.93 | 39.87 | 40.02 | 39.87 | 285195 |
| 1733355000 | 39.59 | 0.07 | 0.18 | 39.52 | 39.5958 | 39.5 | 131550 |
| 1733268600 | 39.52 | 0.12 | 0.30 | 39.47 | 39.52 | 39.36 | 108592 |
| 1733182200 | 39.4 | 0.01 | 0.03 | 39.35 | 39.4 | 39.21 | 249852 |
| 1732917840 | 39.39 | 0.11 | 0.28 | 39.28 | 39.4298 | 39.09 | 70663 |
| 1732750200 | 39.28 | 0.11 | 0.28 | 39.31 | 39.3796 | 39.1796 | 91929 |
| 1732663800 | 39.17 | -0.08 | -0.20 | 39.17 | 39.18 | 39.07 | 111475 |
| 1732577400 | 39.25 | 0.4 | 1.03 | 39.21 | 39.35 | 39.17 | 321427 |
| 1732318200 | 38.85 | 0.66 | 1.73 | 38.7 | 38.85 | 38.65 | 162017 |
| 1732231800 | 38.19 | -0.33 | -0.86 | 38.03 | 38.19 | 37.9201 | 314104 |
| 1732145400 | 38.52 | -0.04 | -0.10 | 38.6 | 38.62 | 38.4604 | 151625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
