Skip to main content

Franklin Asia Ex Japan ETF (NY: FLAX )

22.71 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 22.12 22.17 22.01 22.17 1,432 -0.19(-0.86%)
May 30, 2024 23.04 23.04 22.30 22.36 3,234 -0.06(-0.27%)
May 29, 2024 22.40 22.42 22.39 22.42 891 -0.32(-1.40%)
May 28, 2024 22.82 22.82 22.71 22.74 2,981 +0.01(+0.06%)
May 24, 2024 22.66 22.75 22.66 22.72 3,542 +0.07(+0.32%)
May 23, 2024 22.85 22.92 22.64 22.65 2,837 -0.14(-0.61%)
May 22, 2024 22.81 22.83 22.73 22.79 1,453 -0.00(-0.02%)
May 21, 2024 22.79 22.80 22.79 22.80 1,492 -0.18(-0.77%)
May 20, 2024 22.95 22.99 22.95 22.97 2,260 -0.09(-0.41%)
May 17, 2024 22.94 23.07 22.94 23.07 1,149 +0.13(+0.58%)
May 16, 2024 22.90 22.99 22.87 22.93 3,560 +0.08(+0.35%)
May 15, 2024 22.79 22.85 22.70 22.85 3,131 +0.21(+0.95%)
May 14, 2024 22.58 22.64 22.58 22.64 1,511 +0.12(+0.54%)
May 13, 2024 22.57 22.57 22.51 22.52 582 +0.17(+0.75%)
May 10, 2024 22.41 22.41 22.31 22.35 4,816 +0.11(+0.51%)
May 09, 2024 22.16 22.24 22.14 22.24 3,590 +0.10(+0.46%)
May 08, 2024 22.02 22.15 22.02 22.13 1,659 -0.01(-0.04%)
May 07, 2024 22.15 22.20 22.14 22.14 1,736 -0.16(-0.72%)
May 06, 2024 22.30 22.33 22.18 22.30 109,989 -0.01(-0.04%)
May 03, 2024 22.31 22.31 22.30 22.31 925 +0.14(+0.65%)
May 02, 2024 21.88 22.18 21.88 22.17 1,430 +0.60(+2.80%)
May 01, 2024 21.53 21.76 21.53 21.56 2,802 +0.01(+0.05%)
Apr 30, 2024 21.60 21.67 21.55 21.55 1,654 -0.24(-1.11%)
Apr 29, 2024 21.71 21.80 21.71 21.80 659 +0.20(+0.92%)
Apr 26, 2024 21.61 21.65 21.53 21.60 5,848 +0.21(+0.99%)
Apr 25, 2024 21.17 21.38 21.17 21.38 4,372 +0.06(+0.30%)
Apr 24, 2024 21.37 21.37 21.28 21.32 4,358 +0.13(+0.63%)
Apr 23, 2024 21.13 21.19 21.13 21.19 822 +0.20(+0.97%)
Apr 22, 2024 20.79 20.98 20.79 20.98 10,026 +0.23(+1.11%)
Apr 19, 2024 20.79 20.79 20.74 20.75 3,451 -0.12(-0.58%)
Apr 18, 2024 20.92 21.02 20.83 20.87 12,873 +0.11(+0.52%)
Apr 17, 2024 20.85 20.85 20.76 20.76 6,457 -0.04(-0.17%)
Apr 16, 2024 20.76 20.83 20.76 20.80 829 -0.23(-1.07%)
Apr 15, 2024 21.15 21.17 21.02 21.02 1,046 -0.12(-0.55%)
Apr 12, 2024 21.27 21.27 21.14 21.14 2,304 -0.51(-2.36%)
Apr 11, 2024 21.53 21.65 21.53 21.65 1,700 +0.16(+0.75%)
Apr 10, 2024 21.51 21.51 21.44 21.49 2,811 -0.26(-1.19%)
Apr 09, 2024 21.71 21.75 21.71 21.75 100,827 +0.14(+0.67%)
Apr 08, 2024 21.64 21.65 21.60 21.61 8,165 +0.09(+0.44%)
Apr 05, 2024 21.53 21.53 21.51 21.51 492 +0.22(+1.01%)
Apr 04, 2024 21.70 21.80 21.30 21.30 1,928 -0.30(-1.41%)
Apr 03, 2024 21.59 21.61 21.56 21.60 1,136 +0.03(+0.13%)
Apr 02, 2024 21.62 21.62 21.56 21.57 3,773 +0.07(+0.32%)
Apr 01, 2024 21.57 21.57 21.47 21.50 1,767 +0.08(+0.37%)
Mar 28, 2024 21.42 21.42 21.42 21.42 101 +0.09(+0.43%)
Mar 27, 2024 21.30 21.36 21.29 21.33 7,921 -0.01(-0.04%)
Mar 26, 2024 21.40 21.40 21.34 21.34 3,645 -0.01(-0.04%)
Mar 25, 2024 21.31 21.36 21.31 21.35 1,919 +0.03(+0.16%)
Mar 22, 2024 21.35 21.36 21.30 21.31 6,213 -0.15(-0.71%)
Mar 21, 2024 21.56 21.56 21.47 21.47 1,928 +0.05(+0.23%)
Mar 20, 2024 21.42 21.42 21.42 21.42 103 +0.18(+0.87%)
Mar 19, 2024 21.22 21.23 21.18 21.23 2,307 -0.12(-0.56%)
Mar 18, 2024 21.36 21.42 21.35 21.35 4,648 +0.05(+0.21%)
Mar 15, 2024 21.35 21.39 21.31 21.31 1,606 -0.13(-0.60%)
Mar 14, 2024 21.53 21.53 21.40 21.44 1,038 -0.09(-0.42%)
Mar 13, 2024 21.55 21.55 21.53 21.53 98,746 -0.14(-0.66%)
Mar 12, 2024 21.65 21.67 21.62 21.67 1,200 +0.25(+1.17%)
Mar 11, 2024 21.44 21.47 21.42 21.42 1,673 +0.08(+0.38%)
Mar 08, 2024 21.43 21.48 21.31 21.34 2,033 -0.01(-0.06%)
Mar 07, 2024 21.23 21.35 21.20 21.35 3,239 +0.17(+0.80%)
Mar 06, 2024 21.12 21.25 21.12 21.18 6,131 +0.33(+1.59%)
Mar 05, 2024 20.93 20.93 20.85 20.85 2,912 -0.23(-1.07%)
Mar 04, 2024 21.14 21.14 21.05 21.08 2,675 -0.04(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.