Franklin FTSE Switzerland ETF (FLSW)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4353 | 1.2014904775 | 36.23 | 36.66 | 35.6 | 11904 | 36.0606309 | SP |
| 4 | 0.3153 | 0.867400275103 | 36.35 | 36.66 | 31.87 | 11345 | 34.74219674 | SP |
| 12 | 2.0253 | 5.84670900693 | 34.64 | 37.05 | 31.87 | 15295 | 36.01980378 | SP |
| 26 | 1.5553 | 4.42979208203 | 35.11 | 37.05 | 31.74 | 12141 | 34.82798123 | SP |
| 52 | 5.4053 | 17.2914267434 | 31.26 | 37.05 | 31.16 | 9472 | 34.65481927 | SP |
| 156 | 3.9953 | 12.2292623202 | 32.67 | 37.05 | 25.12 | 10275 | 31.35011657 | SP |
| 260 | 11.1353 | 43.6165295731 | 25.53 | 37.05 | 24.97 | 9824 | 31.25999068 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 36.6653 | 0.06 | 0.18 | 37 | 37 | 36.47 | 10962 |
| 1745533800 | 36.601 | 0.52 | 1.44 | 36.52 | 36.601 | 36.375 | 8487 |
| 1745447400 | 36.0828 | -0.13 | -0.36 | 36.27 | 36.275 | 36.0379 | 8399 |
| 1745361000 | 36.2145 | 0.47 | 1.31 | 36.01 | 36.3332 | 35.9001 | 10347 |
| 1745274600 | 35.7478 | -0.14 | -0.39 | 36.23 | 36.23 | 35.6 | 20347 |
| 1744929000 | 35.889 | 0.5 | 1.40 | 35.71 | 35.97 | 35.6298 | 12708 |
| 1744842600 | 35.3921 | -0.17 | -0.47 | 35.67 | 35.72 | 35.3 | 7264 |
| 1744756200 | 35.5595 | 0.16 | 0.45 | 35.44 | 35.715 | 35.44 | 14798 |
| 1744669800 | 35.4008 | 0.11 | 0.32 | 35.2 | 35.45 | 34.87 | 8040 |
| 1744410600 | 35.2895 | 0.97 | 2.82 | 34.52 | 35.36 | 34.45 | 11148 |
| 1744324200 | 34.3208 | 0.12 | 0.36 | 33.89 | 34.4 | 33.65 | 9208 |
| 1744237800 | 34.1982 | 1.6 | 4.92 | 32.78 | 34.2542 | 32.159999 | 17528 |
| 1744151400 | 32.5938 | 0.09 | 0.27 | 33.77 | 33.77 | 32.34 | 19115 |
| 1744065000 | 32.505 | -1.07 | -3.17 | 32.46 | 33 | 31.87 | 23841 |
| 1743805800 | 33.57 | -1.85 | -5.22 | 34.46 | 34.46 | 33.36 | 18185 |
| 1743719400 | 35.4207 | -0.1 | -0.28 | 35.57 | 35.79 | 35.4207 | 6991 |
| 1743633000 | 35.5184 | -0.21 | -0.58 | 35.455 | 35.6 | 35.43 | 7375 |
| 1743546600 | 35.7265 | -0 | -0.01 | 35.93 | 35.95 | 35.7265 | 1170 |
| 1743460200 | 35.7304 | -0.56 | -1.55 | 35.75 | 35.77 | 35.586 | 8286 |
| 1743201000 | 36.2935 | -0.04 | -0.12 | 36.35 | 36.35 | 36.26 | 2126 |
| 1743114600 | 36.3372 | 0.08 | 0.22 | 36.14 | 36.3372 | 36.14 | 676 |
| 1743028200 | 36.2588 | -0.3 | -0.82 | 36.33 | 36.49 | 36.15 | 7623 |
| 1742941800 | 36.5596 | 0.07 | 0.18 | 36.79 | 36.79 | 36.5596 | 4219 |
| 1742855400 | 36.4925 | -0.08 | -0.21 | 36.54 | 36.54 | 36.3956 | 3144 |
| 1742596200 | 36.57 | -0.23 | -0.64 | 36.58 | 36.6399 | 36.57 | 4829 |
| 1742509800 | 36.8044 | 0.02 | 0.06 | 36.72 | 36.81 | 36.6153 | 3777 |
| 1742423400 | 36.7821 | -0.13 | -0.36 | 36.64 | 36.795 | 36.61 | 3785 |
| 1742337000 | 36.9148 | 0.1 | 0.27 | 36.82 | 36.94 | 36.56 | 336222 |
| 1742250600 | 36.8159 | 0.51 | 1.39 | 36.5 | 36.865 | 36.5 | 6379 |
| 1741991400 | 36.3097 | 0.36 | 1.01 | 35.91 | 36.3097 | 35.91 | 8599 |
| 1741905000 | 35.9478 | -0.26 | -0.71 | 36 | 36.009 | 35.89 | 3818 |
| 1741818600 | 36.2037 | 0.41 | 1.15 | 36.26 | 36.26 | 36.02 | 78942 |
| 1741732200 | 35.7922 | -0.56 | -1.55 | 36.16 | 36.16 | 35.76 | 50360 |
| 1741645800 | 36.3545 | -0.69 | -1.85 | 36.7 | 36.7 | 36.22 | 11128 |
| 1741390200 | 37.04 | 0.7 | 1.93 | 36.68 | 37.05 | 36.68 | 13961 |
| 1741303800 | 36.34 | -0.17 | -0.47 | 36.26 | 36.425 | 36.26 | 6875 |
| 1741217400 | 36.51 | 0.14 | 0.38 | 36.49 | 36.6 | 36.44 | 4376 |
| 1741131000 | 36.37 | 0.17 | 0.47 | 36.21 | 36.6462 | 36.1404 | 12088 |
| 1741044600 | 36.2 | 0.48 | 1.34 | 36.16 | 36.3204 | 36.07 | 5836 |
| 1740785400 | 35.72 | 0.24 | 0.68 | 35.62 | 35.72 | 35.45 | 6146 |
| 1740699000 | 35.48 | -0.49 | -1.36 | 35.59 | 35.68 | 35.46 | 8312 |
| 1740612600 | 35.9687 | 0.05 | 0.13 | 36.06 | 36.13 | 35.88 | 6207 |
| 1740526200 | 35.9206 | 0.28 | 0.79 | 36.07 | 36.07 | 35.92 | 11862 |
| 1740439800 | 35.64 | -0.05 | -0.13 | 35.74 | 35.85 | 35.64 | 2561 |
| 1740180600 | 35.6865 | 0.21 | 0.59 | 35.62 | 35.75 | 35.62 | 4176 |
| 1740094200 | 35.476 | 0.3 | 0.86 | 35.19 | 35.49 | 35.19 | 1739 |
| 1740007800 | 35.1742 | -0.33 | -0.93 | 35.1 | 35.24 | 35.1 | 1598 |
| 1739921400 | 35.5053 | -0.07 | -0.18 | 35.47 | 35.53 | 35.42 | 11329 |
| 1739575800 | 35.571 | 0.03 | 0.09 | 35.6 | 35.66 | 35.571 | 2880 |
| 1739489400 | 35.5382 | 0.74 | 2.14 | 35.23 | 35.55 | 35.23 | 15721 |
| 1739403000 | 34.7943 | 0.15 | 0.43 | 34.46 | 34.7943 | 34.46 | 2388 |
| 1739316600 | 34.6442 | 0.09 | 0.26 | 34.52 | 34.6442 | 34.52 | 2950 |
| 1739230200 | 34.555 | 0.22 | 0.65 | 34.44 | 34.555 | 34.44 | 3311 |
| 1738971000 | 34.3303 | -0.3 | -0.87 | 34.68 | 34.68 | 34.3303 | 938 |
| 1738884600 | 34.6307 | -0.17 | -0.50 | 34.63 | 34.69 | 34.61 | 3174 |
| 1738798200 | 34.8045 | 0.56 | 1.63 | 34.56 | 34.8045 | 34.55 | 2627 |
| 1738711800 | 34.2466 | 0.11 | 0.32 | 34.19 | 34.27 | 34.12 | 5330 |
| 1738625400 | 34.1365 | -0.18 | -0.53 | 33.92 | 34.195 | 33.9 | 4268 |
| 1738366200 | 34.318 | -0.33 | -0.94 | 34.64 | 34.64 | 34.3 | 4604 |
| 1738279800 | 34.6435 | 0.26 | 0.75 | 34.74 | 34.7699 | 34.52 | 3751 |
| 1738193400 | 34.3849 | -0.05 | -0.14 | 34.43 | 34.43 | 34.26 | 1047 |
| 1738107000 | 34.4347 | -0.11 | -0.33 | 34.45 | 34.45 | 34.27 | 3767 |
| 1738020600 | 34.5481 | 0.64 | 1.89 | 34.25 | 34.5481 | 34.25 | 12007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
