Skip to main content

Japan Franklin FTSE ETF (NY: FLJP )

28.40 -0.09 (-0.32%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 28.55 28.60 28.26 28.26 367,033 -0.21(-0.75%)
Apr 29, 2024 28.44 28.58 28.37 28.47 693,528 +0.24(+0.85%)
Apr 26, 2024 28.11 28.26 28.10 28.23 584,542 +0.25(+0.90%)
Apr 25, 2024 27.77 28.03 27.71 27.98 2,080,813 -0.43(-1.53%)
Apr 24, 2024 28.52 28.52 28.30 28.41 363,751 +0.08(+0.27%)
Apr 23, 2024 28.17 28.35 28.15 28.33 514,171 +0.07(+0.24%)
Apr 22, 2024 28.14 28.35 28.09 28.27 511,901 +0.27(+0.96%)
Apr 19, 2024 28.06 28.13 27.93 28.00 751,131 -0.14(-0.51%)
Apr 18, 2024 28.28 28.35 28.11 28.14 1,084,511 -0.08(-0.27%)
Apr 17, 2024 28.33 28.34 28.12 28.22 1,775,135 -0.27(-0.95%)
Apr 16, 2024 28.57 28.64 28.44 28.49 628,825 -0.43(-1.50%)
Apr 15, 2024 29.27 29.34 28.89 28.92 390,808 -0.12(-0.40%)
Apr 12, 2024 29.25 29.29 29.01 29.04 574,253 -0.36(-1.21%)
Apr 11, 2024 29.37 29.46 29.12 29.39 419,051 +0.23(+0.79%)
Apr 10, 2024 29.21 29.28 29.04 29.16 546,351 -0.45(-1.53%)
Apr 09, 2024 29.74 29.74 29.49 29.62 498,664 +0.12(+0.39%)
Apr 08, 2024 29.52 29.61 29.49 29.50 431,097 +0.14(+0.49%)
Apr 05, 2024 29.28 29.40 29.23 29.36 1,309,384 +0.14(+0.46%)
Apr 04, 2024 29.64 29.67 29.22 29.22 1,220,919 -0.31(-1.05%)
Apr 03, 2024 29.32 29.56 29.32 29.53 902,989 +0.23(+0.79%)
Apr 02, 2024 29.25 29.31 29.17 29.30 464,677 -0.18(-0.62%)
Apr 01, 2024 29.48 29.54 29.39 29.48 451,622 -0.45(-1.51%)
Mar 28, 2024 29.84 29.93 29.93 29.93 736,164 -0.12(-0.39%)
Mar 27, 2024 30.00 30.05 29.90 30.05 518,291 +0.14(+0.48%)
Mar 26, 2024 29.96 30.02 29.90 29.91 404,146 +0.13(+0.42%)
Mar 25, 2024 29.79 29.85 29.75 29.78 489,156 -0.35(-1.15%)
Mar 22, 2024 30.19 30.19 30.08 30.13 146,847 +0.06(+0.19%)
Mar 21, 2024 30.03 30.13 30.03 30.07 315,971 +0.10(+0.32%)
Mar 20, 2024 29.79 29.97 29.71 29.97 270,635 +0.23(+0.78%)
Mar 19, 2024 29.62 29.78 29.56 29.74 466,029 +0.15(+0.52%)
Mar 18, 2024 29.56 29.63 29.48 29.59 326,684 +0.41(+1.39%)
Mar 15, 2024 29.11 29.22 29.08 29.18 364,016 +0.19(+0.67%)
Mar 14, 2024 29.25 29.25 28.88 28.99 532,811 -0.09(-0.30%)
Mar 13, 2024 29.03 29.12 28.95 29.08 349,886 -0.24(-0.82%)
Mar 12, 2024 29.16 29.35 29.06 29.32 640,114 +0.15(+0.53%)
Mar 11, 2024 29.27 29.28 29.11 29.16 549,740 -0.65(-2.17%)
Mar 08, 2024 30.01 30.02 29.78 29.81 393,293 -0.06(-0.19%)
Mar 07, 2024 29.85 29.90 29.77 29.87 455,005 +0.03(+0.10%)
Mar 06, 2024 29.81 29.96 29.76 29.84 494,345 +0.45(+1.54%)
Mar 05, 2024 29.48 29.56 29.32 29.38 283,751 +0.15(+0.53%)
Mar 04, 2024 29.25 29.29 29.18 29.23 934,946 -0.14(-0.49%)
Mar 01, 2024 29.26 29.42 29.19 29.37 457,323 +0.42(+1.47%)
Feb 29, 2024 29.00 29.04 28.80 28.95 1,693,278 +0.17(+0.60%)
Feb 28, 2024 28.75 28.82 28.73 28.78 334,546 -0.18(-0.63%)
Feb 27, 2024 28.93 28.97 28.89 28.96 770,703 +0.09(+0.30%)
Feb 26, 2024 28.97 28.97 28.82 28.87 3,690,841 -0.04(-0.13%)
Feb 23, 2024 28.91 28.98 28.88 28.91 339,005 +0.06(+0.20%)
Feb 22, 2024 28.82 28.88 28.74 28.85 631,665 +0.42(+1.49%)
Feb 21, 2024 28.43 28.49 28.33 28.43 234,049 -0.03(-0.10%)
Feb 20, 2024 28.46 28.52 28.35 28.46 795,465 +0.15(+0.55%)
Feb 16, 2024 28.28 28.44 28.24 28.30 242,649 -0.02(-0.07%)
Feb 15, 2024 28.16 28.34 28.13 28.32 549,806 +0.26(+0.93%)
Feb 14, 2024 27.98 28.08 27.91 28.06 571,371 +0.11(+0.38%)
Feb 13, 2024 28.13 28.15 27.86 27.96 1,390,640 -0.11(-0.38%)
Feb 12, 2024 27.96 28.14 27.96 28.06 251,017 +0.13(+0.48%)
Feb 09, 2024 27.84 27.93 27.77 27.93 332,413 +0.12(+0.42%)
Feb 08, 2024 27.80 27.83 27.64 27.81 334,791 -0.13(-0.45%)
Feb 07, 2024 27.96 27.98 27.88 27.94 657,110 +0.14(+0.52%)
Feb 06, 2024 27.63 27.79 27.63 27.79 1,931,593 +0.00(+0.00%)
Feb 05, 2024 27.79 27.87 27.68 27.79 261,690 -0.14(-0.48%)
Feb 02, 2024 27.86 27.93 27.74 27.93 646,808 -0.16(-0.58%)
Feb 01, 2024 27.92 28.09 27.85 28.09 700,129 +0.30(+1.08%)
Jan 31, 2024 27.93 28.05 27.72 27.79 379,527 +0.13(+0.45%)
Jan 30, 2024 27.73 27.73 27.61 27.67 300,645 -0.12(-0.42%)
Jan 29, 2024 27.63 27.82 27.59 27.78 185,277 +0.33(+1.19%)
Jan 26, 2024 27.46 27.53 27.41 27.46 258,756 -0.19(-0.70%)
Jan 25, 2024 27.78 27.78 27.57 27.65 286,238 -0.07(-0.24%)
Jan 24, 2024 27.76 27.89 27.72 27.72 296,149 +0.01(+0.03%)
Jan 23, 2024 27.65 27.73 27.59 27.71 462,163 -0.25(-0.90%)
Jan 22, 2024 27.92 28.01 27.88 27.96 460,037 +0.35(+1.26%)
Jan 19, 2024 27.50 27.61 27.38 27.61 308,438 +0.05(+0.17%)
Jan 18, 2024 27.45 27.56 27.41 27.56 496,818 +0.24(+0.88%)
Jan 17, 2024 27.27 27.32 27.18 27.32 614,263 -0.35(-1.26%)
Jan 16, 2024 27.93 27.93 27.62 27.67 836,534 -0.24(-0.86%)
Jan 12, 2024 27.97 28.04 27.86 27.91 470,388 +0.24(+0.87%)
Jan 11, 2024 27.67 27.71 27.44 27.67 315,803 +0.22(+0.81%)
Jan 10, 2024 27.47 27.52 27.41 27.45 298,131 +0.44(+1.64%)
Jan 09, 2024 26.99 27.05 26.94 27.00 1,358,872 -0.14(-0.50%)
Jan 08, 2024 26.87 27.15 26.83 27.14 383,155 +0.36(+1.33%)
Jan 05, 2024 26.80 27.04 26.74 26.78 364,296 +0.19(+0.73%)
Jan 04, 2024 26.61 26.72 26.56 26.59 235,758 -0.06(-0.22%)
Jan 03, 2024 26.69 26.73 26.54 26.64 901,302 -0.14(-0.54%)
Jan 02, 2024 26.78 26.94 26.74 26.79 665,764 -0.21(-0.79%)
Dec 29, 2023 27.04 27.07 26.95 27.00 402,221 +0.02(+0.07%)
Dec 28, 2023 27.01 27.06 26.95 26.98 448,725 +0.20(+0.76%)
Dec 27, 2023 26.70 26.81 26.68 26.78 199,747 +0.14(+0.54%)
Dec 26, 2023 26.59 26.68 26.53 26.64 251,492 -0.04(-0.14%)
Dec 22, 2023 26.71 26.76 26.58 26.67 245,160 +0.13(+0.47%)
Dec 21, 2023 26.38 26.56 26.37 26.55 508,938 +0.45(+1.74%)
Dec 20, 2023 26.39 26.39 26.05 26.09 615,874 -0.12(-0.44%)
Dec 19, 2023 26.30 26.37 26.15 26.21 12,662,321 +0.05(+0.18%)
Dec 18, 2023 26.22 26.24 26.10 26.16 885,742 -0.05(-0.18%)
Dec 15, 2023 26.46 26.47 26.20 26.21 760,139 -0.23(-0.88%)
Dec 14, 2023 26.35 26.52 26.34 26.44 588,607 -0.12(-0.46%)
Dec 13, 2023 26.16 26.60 26.07 26.57 282,750 +0.36(+1.37%)
Dec 12, 2023 26.10 26.22 26.04 26.21 273,676 -0.02(-0.07%)
Dec 11, 2023 26.18 26.26 26.15 26.23 200,805 +0.12(+0.47%)
Dec 08, 2023 26.00 26.10 25.94 26.10 226,168 -0.17(-0.65%)
Dec 07, 2023 26.08 26.44 26.01 26.27 290,327 +0.24(+0.91%)
Dec 06, 2023 26.20 26.24 26.03 26.04 230,102 +0.27(+1.03%)
Dec 05, 2023 25.78 25.87 25.75 25.77 180,382 -0.10(-0.40%)
Dec 04, 2023 25.91 25.98 25.81 25.88 186,042 -0.36(-1.37%)
Dec 01, 2023 25.94 26.25 25.91 26.24 690,893 +0.21(+0.80%)
Nov 30, 2023 26.05 26.05 25.92 26.03 2,599,988 +0.06(+0.22%)
Nov 29, 2023 25.97 26.04 25.89 25.97 298,820 -0.01(-0.04%)
Nov 28, 2023 25.86 26.05 25.82 25.98 141,616 +0.01(+0.04%)
Nov 27, 2023 25.95 26.00 25.91 25.97 344,518 -0.02(-0.07%)
Nov 24, 2023 25.94 25.99 25.91 25.99 363,401 +0.07(+0.26%)
Nov 22, 2023 25.91 25.94 25.80 25.92 319,244 +0.17(+0.66%)
Nov 21, 2023 25.89 25.94 25.72 25.75 210,023 -0.10(-0.40%)
Nov 20, 2023 25.76 25.89 25.76 25.86 375,249 +0.00(+0.00%)
Nov 17, 2023 25.77 25.89 25.74 25.86 231,016 +0.38(+1.49%)
Nov 16, 2023 25.45 25.52 25.40 25.48 2,245,343 +0.09(+0.37%)
Nov 15, 2023 25.45 25.53 25.34 25.38 1,001,523 -0.23(-0.89%)
Nov 14, 2023 25.36 25.61 25.36 25.61 148,071 +0.48(+1.92%)
Nov 13, 2023 25.01 25.15 24.96 25.13 201,819 +0.00(+0.00%)
Nov 10, 2023 24.95 25.13 24.88 25.13 1,942,370 +0.24(+0.95%)
Nov 09, 2023 25.10 25.16 24.87 24.89 2,073,951 +0.12(+0.50%)
Nov 08, 2023 24.84 24.90 24.71 24.77 342,932 -0.41(-1.62%)
Nov 07, 2023 25.09 25.22 25.04 25.17 169,367 -0.26(-1.01%)
Nov 06, 2023 25.53 25.53 25.38 25.43 283,550 -0.34(-1.32%)
Nov 03, 2023 25.64 25.88 25.61 25.77 667,146 +0.45(+1.76%)
Nov 02, 2023 25.16 25.35 25.09 25.33 3,259,194 +0.43(+1.71%)
Nov 01, 2023 24.70 24.93 24.69 24.90 389,442 +0.35(+1.43%)
Oct 31, 2023 24.45 24.56 24.37 24.55 225,762 +0.32(+1.33%)
Oct 30, 2023 24.12 24.23 24.03 24.23 268,893 +0.16(+0.67%)
Oct 27, 2023 24.23 24.23 24.00 24.06 243,680 +0.24(+1.00%)
Oct 26, 2023 23.96 24.03 23.80 23.83 530,495 -0.34(-1.41%)
Oct 25, 2023 24.30 24.31 24.14 24.17 173,739 -0.06(-0.23%)
Oct 24, 2023 24.14 24.25 24.09 24.23 716,960 +0.14(+0.59%)
Oct 23, 2023 24.03 24.24 23.95 24.08 197,139 -0.07(-0.27%)
Oct 20, 2023 24.29 24.34 24.15 24.15 853,183 -0.16(-0.66%)
Oct 19, 2023 24.47 24.60 24.27 24.31 1,409,152 -0.16(-0.66%)
Oct 18, 2023 24.74 24.74 24.43 24.47 247,750 -0.37(-1.49%)
Oct 17, 2023 24.65 24.94 24.65 24.84 232,626 +0.04(+0.15%)
Oct 16, 2023 24.65 24.81 24.60 24.80 771,561 +0.06(+0.23%)
Oct 13, 2023 24.89 24.93 24.69 24.75 315,337 -0.31(-1.25%)
Oct 12, 2023 25.24 25.24 24.97 25.06 272,286 +0.05(+0.19%)
Oct 11, 2023 25.06 25.10 24.91 25.01 749,383 -0.07(-0.26%)
Oct 10, 2023 25.01 25.15 24.97 25.08 312,501 +0.33(+1.34%)
Oct 09, 2023 24.56 24.80 24.54 24.75 245,696 +0.05(+0.19%)
Oct 06, 2023 24.53 24.72 24.37 24.70 221,233 +0.10(+0.42%)
Oct 05, 2023 24.59 24.64 24.44 24.60 1,438,330 +0.47(+1.97%)
Oct 04, 2023 24.05 24.14 23.98 24.12 577,812 -0.31(-1.28%)
Oct 03, 2023 24.46 24.71 24.29 24.43 456,397 -0.43(-1.72%)
Oct 02, 2023 24.94 24.97 24.78 24.86 484,010 -0.22(-0.87%)
Sep 29, 2023 25.30 25.30 25.00 25.08 343,346 -0.36(-1.42%)
Sep 28, 2023 25.29 25.50 25.25 25.44 547,110 +0.04(+0.15%)
Sep 27, 2023 25.55 25.57 25.30 25.40 676,902 +0.10(+0.41%)
Sep 26, 2023 25.44 25.50 25.27 25.30 1,773,746 -0.40(-1.55%)
Sep 25, 2023 25.60 25.70 25.64 25.70 133,256 -0.03(-0.11%)
Sep 22, 2023 25.81 25.87 25.70 25.72 209,651 +0.07(+0.26%)
Sep 21, 2023 25.73 25.81 25.65 25.66 302,356 -0.37(-1.42%)
Sep 20, 2023 26.23 26.32 26.03 26.03 436,153 -0.36(-1.37%)
Sep 19, 2023 26.42 26.46 26.34 26.39 164,104 +0.11(+0.43%)
Sep 18, 2023 26.20 26.27 26.11 26.27 255,862 +0.08(+0.29%)
Sep 15, 2023 26.29 26.35 26.17 26.20 181,894 -0.13(-0.50%)
Sep 14, 2023 26.26 26.37 26.23 26.33 287,659 +0.43(+1.65%)
Sep 13, 2023 25.88 25.97 25.87 25.90 475,541 -0.03(-0.11%)
Sep 12, 2023 25.91 25.99 25.89 25.93 137,263 +0.01(+0.04%)
Sep 11, 2023 25.85 25.96 25.83 25.92 532,680 +0.27(+1.07%)
Sep 08, 2023 25.64 25.72 25.62 25.65 946,126 -0.27(-1.02%)
Sep 07, 2023 25.92 25.93 25.83 25.91 663,025 +0.04(+0.15%)
Sep 06, 2023 25.98 26.00 25.81 25.88 769,295 +0.04(+0.15%)
Sep 05, 2023 25.88 25.90 25.81 25.84 132,321 +0.00(+0.00%)
Sep 01, 2023 25.99 26.00 25.72 25.84 288,335 +0.15(+0.59%)
Aug 31, 2023 25.62 25.69 25.55 25.69 705,750 +0.32(+1.27%)
Aug 30, 2023 25.40 25.43 25.32 25.36 1,717,031 -0.07(-0.26%)
Aug 29, 2023 25.09 25.45 25.09 25.43 95,150 +0.17(+0.68%)
Aug 28, 2023 25.20 25.27 25.18 25.26 111,873 +0.27(+1.06%)
Aug 25, 2023 24.94 25.07 24.79 24.99 213,594 +0.16(+0.65%)
Aug 24, 2023 25.05 25.08 24.82 24.83 147,796 -0.35(-1.39%)
Aug 23, 2023 25.07 25.24 25.04 25.18 355,012 +0.36(+1.45%)
Aug 22, 2023 24.94 24.95 24.81 24.82 508,454 +0.11(+0.46%)
Aug 21, 2023 24.69 24.74 24.59 24.71 986,592 +0.05(+0.19%)
Aug 18, 2023 24.56 24.74 24.56 24.66 142,471 +0.05(+0.19%)
Aug 17, 2023 24.83 24.85 24.60 24.61 772,487 -0.12(-0.50%)
Aug 16, 2023 24.88 24.95 24.72 24.74 455,003 -0.31(-1.25%)
Aug 15, 2023 25.17 25.17 24.98 25.05 114,035 -0.27(-1.05%)
Aug 14, 2023 25.23 25.32 25.16 25.32 186,888 -0.20(-0.78%)
Aug 11, 2023 25.57 25.63 25.51 25.52 83,823 -0.07(-0.26%)
Aug 10, 2023 25.77 25.86 25.55 25.58 323,054 +0.10(+0.41%)
Aug 09, 2023 25.60 25.60 25.42 25.48 218,002 -0.18(-0.70%)
Aug 08, 2023 25.59 25.66 25.53 25.66 396,507 -0.20(-0.77%)
Aug 07, 2023 25.84 25.88 25.79 25.86 216,364 +0.20(+0.78%)
Aug 04, 2023 25.67 25.84 25.61 25.66 178,849 +0.26(+1.01%)
Aug 03, 2023 25.29 25.43 25.26 25.40 153,890 -0.12(-0.48%)
Aug 02, 2023 25.72 25.75 25.52 25.52 795,538 -0.46(-1.75%)
Aug 01, 2023 26.10 26.13 25.97 25.98 306,945 -0.35(-1.33%)
Jul 31, 2023 26.27 26.41 26.23 26.33 295,714 -0.09(-0.32%)
Jul 28, 2023 26.48 26.59 26.42 26.42 330,732 +0.14(+0.54%)
Jul 27, 2023 26.32 26.43 26.24 26.27 388,739 +0.19(+0.73%)
Jul 26, 2023 26.01 26.14 25.97 26.08 276,427 +0.11(+0.44%)
Jul 25, 2023 25.86 25.99 25.86 25.97 534,804 +0.07(+0.26%)
Jul 24, 2023 25.88 25.98 25.85 25.90 437,720 +0.02(+0.07%)
Jul 21, 2023 25.94 25.94 25.84 25.88 894,737 -0.03(-0.11%)
Jul 20, 2023 25.95 25.97 25.86 25.91 2,946,554 -0.32(-1.23%)
Jul 19, 2023 26.25 26.28 26.17 26.24 338,521 +0.00(+0.00%)
Jul 18, 2023 26.19 26.25 26.11 26.24 290,453 +0.35(+1.36%)
Jul 17, 2023 25.79 25.90 25.74 25.88 615,234 -0.01(-0.04%)
Jul 14, 2023 25.94 25.95 25.84 25.89 146,673 -0.25(-0.94%)
Jul 13, 2023 26.10 26.19 26.10 26.14 277,584 +0.31(+1.21%)
Jul 12, 2023 25.73 25.96 25.70 25.83 162,121 +0.18(+0.70%)
Jul 11, 2023 25.52 25.65 25.45 25.65 256,322 +0.13(+0.52%)
Jul 10, 2023 25.39 25.53 25.39 25.52 208,690 -0.02(-0.07%)
Jul 07, 2023 25.33 25.65 25.32 25.53 488,048 +0.36(+1.43%)
Jul 06, 2023 25.22 25.23 25.03 25.17 2,562,345 -0.34(-1.34%)
Jul 05, 2023 25.57 25.57 25.48 25.52 334,067 -0.21(-0.81%)
Jul 03, 2023 25.74 25.82 25.70 25.72 418,636 +0.08(+0.30%)
Jun 30, 2023 25.54 25.69 25.52 25.65 179,322 +0.16(+0.63%)
Jun 29, 2023 25.48 25.51 25.42 25.49 315,046 -0.12(-0.48%)
Jun 28, 2023 25.54 25.68 25.52 25.61 269,254 +0.27(+1.09%)
Jun 27, 2023 25.29 25.34 25.19 25.33 165,757 +0.09(+0.34%)
Jun 26, 2023 25.26 25.30 25.21 25.25 92,640 -0.02(-0.07%)
Jun 23, 2023 25.27 25.30 25.19 25.27 235,299 -0.63(-2.42%)
Jun 22, 2023 25.91 25.97 25.85 25.89 130,254 -0.20(-0.76%)
Jun 21, 2023 26.05 26.15 25.97 26.09 763,505 +0.32(+1.25%)
Jun 20, 2023 25.85 25.88 25.72 25.77 1,114,615 -0.38(-1.45%)
Jun 16, 2023 26.41 26.41 26.11 26.15 225,794 -0.23(-0.86%)
Jun 15, 2023 26.13 26.39 26.12 26.38 234,223 +1.83(+7.43%)
May 08, 2023 24.56 24.58 24.51 24.55 53,322 -0.06(-0.23%)
May 05, 2023 24.41 24.61 24.40 24.61 86,471 +0.33(+1.35%)
May 04, 2023 24.19 24.36 24.19 24.28 77,918 +0.05(+0.19%)
May 03, 2023 24.23 24.32 24.19 24.23 68,824 +0.16(+0.66%)
May 02, 2023 24.05 24.09 23.93 24.07 151,961 -0.22(-0.89%)
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.