Franklin FTSE US Index ETF (FLAM)
NEO
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 46.6 | 0.18 | 0.39 | 46.6 | 46.6 | 46.6 | 1789 |
| 1732226460 | 46.42 | 0.29 | 0.63 | 46.43 | 46.44 | 46.4 | 5255 |
| 1732140000 | 46.13 | 0.06 | 0.13 | 45.9 | 46.18 | 45.9 | 7709 |
| 1732053600 | 46.07 | 0.02 | 0.04 | 45.95 | 46.07 | 45.95 | 9406 |
| 1731967200 | 46.05 | -0.05 | -0.11 | 46.15 | 46.15 | 46.05 | 821 |
| 1731708000 | 46.1 | -0.5 | -1.07 | 45.96 | 46.1 | 45.96 | 68222 |
| 1731621600 | 46.6 | -0.13 | -0.28 | 46.59 | 46.6 | 46.59 | 8215 |
| 1731535200 | 46.73 | 0.21 | 0.45 | 46.66 | 46.73 | 46.66 | 3650 |
| 1731448800 | 46.52 | -0.05 | -0.11 | 46.5 | 46.54 | 46.5 | 2706 |
| 1731362400 | 46.57 | 0.13 | 0.28 | 46.63 | 46.63 | 46.57 | 1318 |
| 1731103200 | 46.44 | 0.36 | 0.78 | 46.54 | 46.57 | 46.44 | 5913 |
| 1731016800 | 46.08 | 0.1 | 0.22 | 46.12 | 46.12 | 46.08 | 806 |
| 1730930400 | 45.98 | 1.53 | 3.44 | 45.65 | 46 | 45.65 | 67586 |
| 1730844000 | 44.45 | 0.3 | 0.68 | 44.45 | 44.45 | 44.45 | 1050 |
| 1730757600 | 44.15 | -0.31 | -0.70 | 44.24 | 44.24 | 44.15 | 4875 |
| 1730494800 | 44.46 | 0.16 | 0.36 | 44.52 | 44.53 | 44.46 | 5302 |
| 1730408400 | 44.3 | -0.66 | -1.47 | 44.3 | 44.3 | 44.3 | 6773 |
| 1730322240 | 44.96 | -0.22 | -0.49 | 45.25 | 45.25 | 44.96 | 7035 |
| 1730235600 | 45.18 | 0.18 | 0.40 | 45.21 | 45.21 | 45.18 | 2000 |
| 1730149200 | 45 | 0.15 | 0.33 | 44.97 | 45.06 | 44.97 | 14500 |
| 1729890000 | 44.85 | 0.1 | 0.22 | 44.81 | 44.85 | 44.81 | 1550 |
| 1729803600 | 44.75 | 0.18 | 0.40 | 44.76 | 44.76 | 44.74 | 1000 |
| 1729717200 | 44.57 | -0.4 | -0.89 | 44.86 | 44.86 | 44.57 | 6540 |
| 1729630800 | 44.97 | 0.01 | 0.02 | 44.87 | 44.97 | 44.86 | 2105 |
| 1729544400 | 44.96 | -0.02 | -0.04 | 45.18 | 45.18 | 44.96 | 1910 |
| 1729285200 | 44.98 | 0.18 | 0.40 | 45.02 | 45.03 | 44.98 | 2527 |
| 1729198980 | 44.8 | 0.16 | 0.36 | 44.92 | 44.96 | 44.8 | 4274 |
| 1729112400 | 44.64 | 0.04 | 0.09 | 44.59 | 44.64 | 44.59 | 5324 |
| 1729026000 | 44.6 | 0.12 | 0.27 | 44.83 | 44.92 | 44.6 | 8995 |
| 1728680400 | 44.48 | 0.35 | 0.79 | 44.48 | 44.48 | 44.48 | 14451 |
| 1728594000 | 44.13 | 0.02 | 0.05 | 44.13 | 44.13 | 44.13 | 82 |
| 1728507600 | 44.11 | 0.51 | 1.17 | 43.98 | 44.11 | 43.98 | 1120 |
| 1728421200 | 43.6 | 0.5 | 1.16 | 43.6 | 43.6 | 43.6 | 1 |
| 1728334800 | 43.1 | -0.21 | -0.48 | 43.26 | 43.26 | 43.1 | 4800 |
| 1728075600 | 43.31 | 0.48 | 1.12 | 43.11 | 43.31 | 43.11 | 2199 |
| 1727989200 | 42.83 | 0.04 | 0.09 | 42.74 | 42.83 | 42.74 | 3093 |
| 1727902800 | 42.79 | 0.04 | 0.09 | 42.74 | 42.81 | 42.74 | 1800 |
| 1727816400 | 42.75 | -0.43 | -1.00 | 42.73 | 42.75 | 42.73 | 2070 |
| 1727730000 | 43.18 | 0.13 | 0.30 | 43.01 | 43.18 | 43.01 | 36534 |
| 1727470800 | 43.05 | 0.1 | 0.23 | 43.05 | 43.05 | 43.05 | 10555 |
| 1727384400 | 42.95 | 0.15 | 0.35 | 43.08 | 43.08 | 42.9 | 1800 |
| 1727298000 | 42.8 | 0.06 | 0.14 | 42.77 | 42.8 | 42.77 | 7641 |
| 1727211600 | 42.74 | -0.13 | -0.30 | 42.73 | 42.75 | 42.73 | 13515 |
| 1727125200 | 42.87 | -0.1 | -0.23 | 42.83 | 42.88 | 42.83 | 7141 |
| 1726866000 | 42.97 | -0.14 | -0.32 | 42.89 | 42.97 | 42.89 | 9367 |
| 1726779600 | 43.11 | 0.52 | 1.22 | 43.11 | 43.11 | 43.11 | 85 |
| 1726693440 | 42.59 | 0.02 | 0.05 | 42.61 | 42.61 | 42.59 | 1990 |
| 1726606800 | 42.57 | -0.01 | -0.02 | 42.72 | 42.72 | 42.57 | 1300 |
| 1726520400 | 42.58 | 0.05 | 0.12 | 42.58 | 42.58 | 42.58 | 8820 |
| 1726261200 | 42.53 | 0.29 | 0.69 | 42.5 | 42.53 | 42.5 | 3930 |
| 1726174800 | 42.24 | 0.41 | 0.98 | 42.17 | 42.3 | 42.17 | 1577 |
| 1726088400 | 41.83 | 0.27 | 0.65 | 41.24 | 41.83 | 41.24 | 71875 |
| 1726002000 | 41.56 | 0.35 | 0.85 | 41.4 | 41.56 | 41.4 | 3000 |
| 1725915600 | 41.21 | 0.4 | 0.98 | 41.28 | 41.29 | 41.21 | 2702 |
| 1725656400 | 40.81 | -0.47 | -1.14 | 41.07 | 41.07 | 40.81 | 1336 |
| 1725570000 | 41.28 | -0.21 | -0.51 | 41.45 | 41.45 | 41.28 | 1300 |
| 1725483600 | 41.49 | -0.01 | -0.02 | 41.73 | 41.73 | 41.49 | 6749 |
| 1725397200 | 41.5 | -0.75 | -1.78 | 42.63 | 42.63 | 41.5 | 68974 |
| 1725051600 | 42.25 | 0.27 | 0.64 | 42.08 | 42.25 | 42.03 | 51950 |
| 1724965200 | 41.98 | 0.06 | 0.14 | 42.23 | 42.23 | 41.98 | 2600 |
| 1724878800 | 41.92 | -0.12 | -0.29 | 41.92 | 41.92 | 41.92 | 11985 |
| 1724792400 | 42.04 | -0.02 | -0.05 | 42.09 | 42.1 | 42.04 | 3865 |
| 1724706000 | 42.06 | -0.2 | -0.47 | 42.14 | 42.14 | 42.06 | 700 |
| 1724446800 | 42.26 | 0.16 | 0.38 | 42.19 | 42.26 | 42.19 | 10394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
