Franklin FTSE US Index ETF (FLAM)
NEO
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724360400 | 42.1 | -0.33 | -0.78 | 42.31 | 42.38 | 42.1 | 2600 |
| 1724274000 | 42.43 | 0.07 | 0.17 | 42.28 | 42.43 | 42.28 | 1647 |
| 1724187600 | 42.36 | -0.05 | -0.12 | 42.37 | 42.45 | 42.36 | 4225 |
| 1724101200 | 42.41 | 0.21 | 0.50 | 42.3 | 42.41 | 42.3 | 400 |
| 1723842000 | 42.2 | -0.03 | -0.07 | 42.23 | 42.23 | 42.19 | 2200 |
| 1723755600 | 42.23 | 0.71 | 1.71 | 41.99 | 42.23 | 41.99 | 8148 |
| 1723669200 | 41.52 | 0.19 | 0.46 | 41.47 | 41.52 | 41.47 | 900 |
| 1723582800 | 41.33 | 0.61 | 1.50 | 41.2 | 41.33 | 41.19 | 400 |
| 1723496400 | 40.72 | -0.02 | -0.05 | 40.92 | 40.92 | 40.72 | 3870 |
| 1723237200 | 40.74 | 0.22 | 0.54 | 40.74 | 40.74 | 40.74 | 0 |
| 1723150800 | 40.52 | 0.76 | 1.91 | 40.4 | 40.54 | 40.4 | 900 |
| 1723064400 | 39.76 | -0.4 | -1.00 | 39.76 | 39.76 | 39.76 | 6110 |
| 1722978000 | 40.16 | -0.88 | -2.14 | 40.49 | 40.58 | 40.16 | 67845 |
| 1722632400 | 41.04 | -0.83 | -1.98 | 41.05 | 41.05 | 40.78 | 73077 |
| 1722546000 | 41.87 | -0.45 | -1.06 | 42.24 | 42.24 | 41.87 | 100 |
| 1722459600 | 42.32 | 0.47 | 1.12 | 42.44 | 42.44 | 42.32 | 68479 |
| 1722373200 | 41.85 | -0.19 | -0.45 | 41.85 | 41.85 | 41.85 | 200 |
| 1722286800 | 42.04 | 0.17 | 0.41 | 42.07 | 42.07 | 42.04 | 1182 |
| 1722027600 | 41.87 | 0.35 | 0.84 | 41.6 | 41.95 | 41.6 | 1300 |
| 1721941200 | 41.52 | -0.09 | -0.22 | 41.79 | 41.79 | 41.52 | 2000 |
| 1721854800 | 41.61 | -0.86 | -2.02 | 41.74 | 41.78 | 41.61 | 3424 |
| 1721768400 | 42.47 | 0.02 | 0.05 | 42.47 | 42.55 | 42.47 | 4073 |
| 1721682000 | 42.45 | 0.54 | 1.29 | 42.21 | 42.45 | 42.21 | 8170 |
| 1721422800 | 41.91 | -0.25 | -0.59 | 41.98 | 41.98 | 41.91 | 1014 |
| 1721336400 | 42.16 | -0.28 | -0.66 | 42.25 | 42.25 | 42.04 | 63710 |
| 1721250000 | 42.44 | -0.51 | -1.19 | 42.44 | 42.44 | 42.44 | 0 |
| 1721163600 | 42.95 | 0.3 | 0.70 | 43.13 | 43.13 | 42.82 | 1350 |
| 1721077440 | 42.65 | 0.19 | 0.45 | 42.78 | 42.78 | 42.65 | 6195 |
| 1720818000 | 42.46 | 0.23 | 0.54 | 42.49 | 42.69 | 42.46 | 600 |
| 1720731600 | 42.23 | -0.24 | -0.57 | 42.51 | 42.51 | 42.19 | 6802 |
| 1720645200 | 42.47 | 0.34 | 0.81 | 42.19 | 42.47 | 42.19 | 250 |
| 1720558980 | 42.13 | 0.01 | 0.02 | 42.13 | 42.13 | 42.13 | 2600 |
| 1720472400 | 42.12 | 0.04 | 0.10 | 42.07 | 42.12 | 42.07 | 3800 |
| 1720213200 | 42.08 | 0.3 | 0.72 | 41.91 | 42.08 | 41.91 | 71254 |
| 1720126800 | 41.78 | -0.04 | -0.10 | 41.88 | 41.9 | 41.65 | 13703 |
| 1720040400 | 41.82 | 0.13 | 0.31 | 41.79 | 41.82 | 41.79 | 1100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
