Franklin FTSE Japan Hedged ETF (FLJH)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 3.21100917431 | 30.52 | 31.935 | 30.52 | 12113 | 31.4958998 | SP |
| 4 | 0.33 | 1.05871029836 | 31.17 | 31.935 | 30.23 | 16028 | 31.01645846 | SP |
| 12 | 1.57 | 5.24557300368 | 29.93 | 31.935 | 28.5 | 22539 | 30.50400268 | SP |
| 26 | 0.44 | 1.41661300708 | 31.06 | 33.3583 | 25 | 26609 | 30.34035427 | SP |
| 52 | -0.3 | -0.943396226415 | 31.8 | 33.3583 | 25 | 25944 | 30.00013835 | SP |
| 156 | -0.97 | -2.98737295966 | 32.47 | 33.3583 | 24 | 34580 | 30.19797866 | SP |
| 260 | 6.01 | 23.577873676 | 25.49 | 33.3583 | 17.9504 | 22382 | 30.21134732 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 31.892 | -0.01 | -0.05 | 31.83 | 31.93 | 31.712 | 12172 |
| 1730935800 | 31.9068 | 0.78 | 2.51 | 31.8001 | 31.935 | 31.49 | 21203 |
| 1730849400 | 31.1253 | 0.3 | 0.96 | 30.75 | 31.225 | 30.75 | 7587 |
| 1730763000 | 30.8279 | -0.13 | -0.41 | 30.83 | 30.9901 | 30.8279 | 9427 |
| 1730500200 | 30.9539 | 0.15 | 0.48 | 30.52 | 31.08 | 30.52 | 8946 |
| 1730413800 | 30.8062 | -0.39 | -1.25 | 30.55 | 30.99 | 30.55 | 18017 |
| 1730327400 | 31.1953 | -0 | -0.02 | 31.295 | 31.3447 | 31.13 | 22197 |
| 1730241000 | 31.2 | 0.34 | 1.11 | 31.17 | 31.22 | 31.1 | 15578 |
| 1730154600 | 30.8574 | 0.37 | 1.20 | 30.64 | 30.9153 | 30.64 | 6320 |
| 1729895400 | 30.49 | 0.11 | 0.36 | 30.49 | 30.59 | 30.41 | 12713 |
| 1729809000 | 30.38 | 0.03 | 0.10 | 30.41 | 30.52028 | 30.28 | 18646 |
| 1729722600 | 30.35 | -0.22 | -0.72 | 30.34 | 30.425 | 30.23 | 23296 |
| 1729636200 | 30.57 | -0.3 | -0.97 | 30.56 | 30.6001 | 30.52 | 16329 |
| 1729549800 | 30.87 | -0.22 | -0.71 | 30.97 | 31.005 | 30.7892 | 9969 |
| 1729290600 | 31.09 | -0.07 | -0.22 | 31.14 | 31.18 | 31.05 | 21133 |
| 1729204200 | 31.16 | -0.06 | -0.19 | 31.26 | 31.26 | 31.1276 | 10898 |
| 1729117800 | 31.22 | 0.28 | 0.92 | 31.07 | 31.23 | 31 | 11440 |
| 1729031400 | 30.9352 | -0.64 | -2.04 | 31.3 | 31.35 | 30.92 | 24784 |
| 1728945000 | 31.5797 | 0.15 | 0.48 | 31.5 | 31.6238 | 31.5 | 20036 |
| 1728685800 | 31.43 | 0.16 | 0.51 | 31.17 | 31.455 | 31.17 | 12389 |
| 1728599400 | 31.27 | -0.13 | -0.41 | 31.06 | 31.27 | 30.98 | 5866 |
| 1728513000 | 31.4 | 0.13 | 0.42 | 31.18 | 31.43 | 31.18 | 8540 |
| 1728426600 | 31.27 | 0.01 | 0.03 | 31.3 | 31.4392 | 31.27 | 189322 |
| 1728340200 | 31.26 | -0.47 | -1.48 | 31.29 | 31.38 | 31.1699 | 23830 |
| 1728081000 | 31.73 | 0.84 | 2.73 | 31.54 | 31.85 | 31.5001 | 65416 |
| 1727994600 | 30.8873 | -0.08 | -0.27 | 30.7 | 30.91 | 30.7 | 6969 |
| 1727908200 | 30.97 | 0.49 | 1.61 | 30.7 | 30.99 | 30.69 | 14761 |
| 1727821800 | 30.48 | -0.05 | -0.16 | 31.41 | 31.41 | 30.32 | 8826 |
| 1727735400 | 30.53 | 0.5 | 1.67 | 30.41 | 30.53 | 30.31 | 6457 |
| 1727476200 | 30.03 | -1.32 | -4.21 | 30.88 | 30.88 | 29.98 | 21005 |
| 1727389800 | 31.35 | 0.89 | 2.92 | 31.18 | 31.38 | 31.15 | 19454 |
| 1727303400 | 30.46 | 0.32 | 1.06 | 30.37 | 30.46 | 30.34 | 24313 |
| 1727217000 | 30.142 | -0.28 | -0.91 | 30.24 | 30.3 | 30.06 | 48835 |
| 1727130600 | 30.42 | 0.08 | 0.26 | 30.41 | 30.5699 | 30.33 | 25694 |
| 1726871400 | 30.34 | 0.33 | 1.10 | 30.42 | 30.42 | 30.2579 | 8331 |
| 1726785000 | 30.011 | 0.72 | 2.46 | 29.99 | 30.16 | 29.99 | 56710 |
| 1726698600 | 29.29 | -0.04 | -0.14 | 29.21 | 29.3 | 29.08 | 12212 |
| 1726612200 | 29.33 | -0.01 | -0.03 | 29.24 | 29.44 | 29.18 | 64818 |
| 1726525800 | 29.34 | 0.22 | 0.74 | 29.12 | 29.34 | 29.08 | 18491 |
| 1726266600 | 29.1249 | -0.31 | -1.04 | 29.01 | 29.15 | 29.01 | 15222 |
| 1726180200 | 29.43 | 0.16 | 0.55 | 29.26 | 29.5 | 29.21 | 13706 |
| 1726093800 | 29.27 | 0.19 | 0.65 | 29.04 | 29.27 | 28.5 | 25353 |
| 1726007400 | 29.08 | -0.28 | -0.95 | 29.31 | 29.31 | 28.9 | 37399 |
| 1725921000 | 29.36 | 0.76 | 2.66 | 29.24 | 29.450921 | 29.24 | 20128 |
| 1725661800 | 28.5983 | -1.26 | -4.24 | 29.44 | 29.52 | 28.53 | 30764 |
| 1725575400 | 29.8632 | 0.11 | 0.38 | 29.7 | 29.98 | 29.62 | 16826 |
| 1725489000 | 29.75 | -0.63 | -2.07 | 29.87 | 29.98 | 29.68 | 12469 |
| 1725402600 | 30.38 | -0.55 | -1.78 | 30.82 | 30.82 | 30.38 | 26604 |
| 1725057000 | 30.93 | 0.49 | 1.61 | 30.89 | 30.93 | 30.77 | 14009 |
| 1724970600 | 30.44 | 0.1 | 0.33 | 30.68 | 30.78 | 30.41 | 17046 |
| 1724884200 | 30.3409 | -0 | -0.01 | 30.57 | 30.64 | 30.2499 | 16433 |
| 1724797800 | 30.3425 | 0.18 | 0.61 | 30.34 | 30.419 | 30.3 | 12967 |
| 1724711400 | 30.16 | -0.31 | -1.03 | 30.19 | 30.24 | 30.0601 | 16642 |
| 1724452200 | 30.4747 | 0.3 | 1.00 | 30.54 | 30.655 | 30.3236 | 8833 |
| 1724365800 | 30.1739 | 0.04 | 0.15 | 30.52 | 30.62 | 30.16 | 14605 |
| 1724279400 | 30.1289 | 0.32 | 1.07 | 30.25 | 30.25 | 30.0599 | 14194 |
| 1724193000 | 29.81 | -0.41 | -1.36 | 30.01 | 30.15 | 29.81 | 34916 |
| 1724106600 | 30.2209 | 0.2 | 0.68 | 29.97 | 30.26 | 29.97 | 10510 |
| 1723847400 | 30.0179 | -0.12 | -0.40 | 30.015 | 30.1525 | 30.015 | 12060 |
| 1723761000 | 30.1373 | 0.91 | 3.11 | 29.57 | 30.2 | 29.57 | 12555 |
| 1723674600 | 29.2281 | 0.24 | 0.82 | 29.11 | 29.2281 | 28.88 | 10467 |
| 1723588200 | 28.99 | 0.6 | 2.11 | 28.8101 | 29.1 | 28.81 | 40148 |
| 1723501800 | 28.39 | 0.35 | 1.23 | 28.4 | 28.57 | 28.3118 | 10236 |
| 1723242600 | 28.0437 | -0.17 | -0.60 | 27.79 | 28.0437 | 27.68 | 18696 |
| 1723156200 | 28.2121 | 0.69 | 2.52 | 28.17 | 28.34 | 27.91 | 22145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
