Franklin FTSE India ETF (FLIN)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -2.31707317073 | 41 | 41.0299 | 39.76 | 311456 | 40.1629869 | SP |
| 4 | 0.09 | 0.225225225225 | 39.96 | 41.075 | 39.76 | 313825 | 40.42261019 | SP |
| 12 | 2.19 | 5.78446909667 | 37.86 | 41.075 | 36.57 | 410023 | 38.87366073 | SP |
| 26 | 5.11 | 14.6250715512 | 34.94 | 41.075 | 34.85 | 301343 | 38.05003941 | SP |
| 52 | 8.49 | 26.9011406844 | 31.56 | 41.075 | 30.41 | 220948 | 36.44172225 | SP |
| 156 | 10.17 | 34.0361445783 | 29.88 | 41.075 | 26.82 | 92996 | 35.08819378 | SP |
| 260 | 17.63 | 78.63514719 | 22.42 | 41.075 | 13.78 | 58233 | 34.54353093 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 39.83 | -0.07 | -0.18 | 40.16 | 40.16 | 39.83 | 224815 |
| 1721773800 | 39.9 | -0.63 | -1.56 | 40.35 | 40.35 | 39.76 | 645951 |
| 1721687400 | 40.5311 | 0.38 | 0.95 | 40.54 | 40.6 | 40.45 | 416499 |
| 1721428200 | 40.15 | -0.67 | -1.64 | 40.27 | 40.32 | 40.125 | 118176 |
| 1721341800 | 40.82 | -0.06 | -0.15 | 41 | 41.0299 | 40.79 | 131671 |
| 1721255400 | 40.88 | -0.17 | -0.41 | 40.86 | 40.94 | 40.84 | 333737 |
| 1721169000 | 41.05 | 0.18 | 0.44 | 40.85 | 41.075 | 40.8221 | 549375 |
| 1721082600 | 40.87 | 0.02 | 0.05 | 40.89 | 40.91 | 40.8 | 176369 |
| 1720823400 | 40.85 | 0.16 | 0.39 | 40.77 | 40.96 | 40.77 | 172353 |
| 1720737000 | 40.69 | 0.12 | 0.30 | 40.68 | 40.75 | 40.624 | 398640 |
| 1720650600 | 40.57 | -0.04 | -0.10 | 40.57 | 40.57 | 40.4316 | 99305 |
| 1720564200 | 40.61 | 0.14 | 0.35 | 40.62 | 40.65 | 40.5703 | 104303 |
| 1720477800 | 40.47 | -0.1 | -0.25 | 40.51 | 40.626 | 40.45 | 274676 |
| 1720218600 | 40.57 | 0.11 | 0.27 | 40.59 | 40.59 | 40.3804 | 210243 |
| 1720040640 | 40.46 | 0.22 | 0.55 | 40.36 | 40.4881 | 40.36 | 70770 |
| 1719959400 | 40.24 | 0.06 | 0.15 | 40.17 | 40.275 | 40.11 | 222111 |
| 1719873000 | 40.18 | 0.32 | 0.80 | 40.2 | 40.2599 | 40.135 | 1329966 |
| 1719613800 | 39.86 | -0.07 | -0.18 | 39.96 | 39.96 | 39.775 | 254516 |
| 1719527400 | 39.93 | 0.47 | 1.19 | 39.96 | 40 | 39.8821 | 145070 |
| 1719441000 | 39.4601 | -0 | -0.01 | 39.56 | 39.56 | 39.42 | 98239 |
| 1719354600 | 39.465 | -0.02 | -0.04 | 39.5 | 39.5199 | 39.42 | 207574 |
| 1719268200 | 39.48 | 0.26 | 0.66 | 39.5 | 39.5899 | 39.46 | 643445 |
| 1719009000 | 39.22 | -0.44 | -1.11 | 39.32 | 39.42 | 39.1855 | 240594 |
| 1718922600 | 39.66 | -0.41 | -1.02 | 39.77 | 39.78 | 39.55 | 229082 |
| 1718749800 | 40.07 | 0.19 | 0.48 | 39.97 | 40.105 | 39.97 | 198167 |
| 1718663400 | 39.88 | -0.02 | -0.05 | 39.89 | 39.9499 | 39.8001 | 189763 |
| 1718404200 | 39.9 | 0.46 | 1.18 | 39.59 | 39.93 | 39.59 | 3132985 |
| 1718317800 | 39.435 | -0.02 | -0.04 | 39.54 | 39.545 | 39.33 | 137819 |
| 1718231400 | 39.45 | 0.31 | 0.79 | 39.53 | 39.5427 | 39.38 | 167672 |
| 1718145000 | 39.14 | 0.15 | 0.38 | 39.12 | 39.14 | 38.96 | 84596 |
| 1718058600 | 38.99 | 0.08 | 0.21 | 38.99 | 39.06 | 38.9588 | 122153 |
| 1717799400 | 38.91 | 0.5 | 1.30 | 39 | 39.05 | 38.87 | 121292 |
| 1717713000 | 38.41 | 0.12 | 0.31 | 38.47 | 38.47 | 38.32 | 251585 |
| 1717626600 | 38.29 | 1.26 | 3.40 | 38.03 | 38.29 | 37.945 | 2751133 |
| 1717540200 | 37.03 | -2.45 | -6.21 | 36.68 | 37.05 | 36.57 | 3445163 |
| 1717453800 | 39.48 | 1.28 | 3.35 | 39.48 | 39.5099 | 39.285 | 376798 |
| 1717194600 | 38.2 | 0.06 | 0.16 | 38.22 | 38.22 | 37.93 | 159130 |
| 1717108200 | 38.14 | -0.18 | -0.47 | 38.12 | 38.16 | 38 | 97871 |
| 1717021800 | 38.32 | -0.16 | -0.42 | 38.27 | 38.32 | 38.14 | 137381 |
| 1716935400 | 38.48 | -0.35 | -0.90 | 38.6 | 38.64 | 38.425 | 206689 |
| 1716589800 | 38.83 | 0.2 | 0.52 | 38.81 | 38.88 | 38.752 | 239295 |
| 1716503400 | 38.63 | 0.4 | 1.05 | 38.82 | 38.87 | 38.57 | 296837 |
| 1716417000 | 38.23 | 0.05 | 0.13 | 38.27 | 38.28 | 38.16 | 122018 |
| 1716330600 | 38.18 | 0.09 | 0.24 | 38.15 | 38.24 | 38.11 | 387644 |
| 1716244200 | 38.09 | 0.18 | 0.47 | 38 | 38.09 | 37.97 | 132035 |
| 1715985000 | 37.91 | 0.31 | 0.82 | 37.82 | 37.9483 | 37.79 | 165878 |
| 1715898600 | 37.6 | 0.23 | 0.62 | 37.57 | 37.6374 | 37.5401 | 95361 |
| 1715812200 | 37.37 | -0.08 | -0.21 | 37.39 | 37.4183 | 37.2 | 1532231 |
| 1715725800 | 37.45 | 0.39 | 1.05 | 37.31 | 37.45 | 37.295 | 103796 |
| 1715639400 | 37.06 | 0.27 | 0.73 | 37 | 37.1 | 37 | 142350 |
| 1715380200 | 36.79 | -0.02 | -0.05 | 36.91 | 36.95 | 36.7616 | 223874 |
| 1715293800 | 36.81 | -0.37 | -1.00 | 36.79 | 36.8599 | 36.7001 | 159767 |
| 1715207400 | 37.18 | 0.05 | 0.13 | 37.19 | 37.2999 | 37.15 | 193876 |
| 1715121000 | 37.13 | -0.41 | -1.09 | 37.14 | 37.22 | 37.03 | 126053 |
| 1715034600 | 37.54 | -0.3 | -0.79 | 37.48 | 37.54 | 37.41 | 125235 |
| 1714775400 | 37.84 | -0.2 | -0.53 | 37.75 | 37.84 | 37.6601 | 111929 |
| 1714689000 | 38.04 | 0.48 | 1.28 | 37.86 | 38.06 | 37.8 | 124689 |
| 1714602600 | 37.56 | 0.06 | 0.16 | 37.59 | 37.75 | 37.5201 | 78826 |
| 1714516200 | 37.5 | -0.19 | -0.50 | 37.58 | 37.6566 | 37.5 | 129522 |
| 1714429800 | 37.69 | 0.14 | 0.37 | 37.64 | 37.72 | 37.59 | 112477 |
| 1714170600 | 37.55 | -0.01 | -0.03 | 37.57 | 37.6 | 37.48 | 110592 |
| 1714084200 | 37.56 | 0.24 | 0.64 | 37.37 | 37.56 | 37.275 | 177353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
