Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Hedged Franklin FTSE ETF (NY: FLEU )

26.53 +0.21 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 79.87 79.87 79.87 79.87 0 -1.42(-1.74%)
Mar 30, 2020 79.65 81.29 79.65 81.29 115 +4.00(+5.17%)
Mar 27, 2020 77.29 77.29 77.29 77.29 101 -3.76(-4.64%)
Mar 26, 2020 81.05 81.05 81.05 81.05 620 +5.44(+7.20%)
Mar 25, 2020 75.61 75.61 75.61 75.61 0 +11.07(+17.15%)
Mar 24, 2020 68.00 68.00 64.54 64.54 1,735 +4.49(+7.47%)
Mar 23, 2020 60.05 60.05 60.05 60.05 214 -1.08(-1.77%)
Mar 20, 2020 63.80 64.38 61.13 61.13 1,527 -1.25(-2.00%)
Mar 19, 2020 59.77 62.38 59.77 62.38 1,616 +2.39(+3.98%)
Mar 18, 2020 60.93 63.47 59.20 59.99 1,629 -6.82(-10.21%)
Mar 17, 2020 65.66 66.81 65.66 66.81 125 +9.76(+17.12%)
Mar 16, 2020 63.79 64.92 57.05 57.05 3,681 -19.34(-25.32%)
Mar 13, 2020 72.93 76.39 72.82 76.39 5,090 +8.23(+12.07%)
Mar 12, 2020 75.79 80.43 68.16 68.16 1,174 -30.06(-30.61%)
Mar 11, 2020 94.46 98.23 94.46 98.23 1,425 -8.54(-8.00%)
Mar 10, 2020 103.07 106.77 101.06 106.77 2,565 +3.51(+3.40%)
Mar 09, 2020 106.76 112.37 103.26 103.26 941 -19.53(-15.91%)
Mar 06, 2020 121.76 122.79 121.76 122.79 101 -5.43(-4.23%)
Mar 05, 2020 129.29 129.90 128.06 128.22 3,122 -8.22(-6.02%)
Mar 04, 2020 136.44 136.44 136.44 136.44 0 +12.01(+9.65%)
Mar 03, 2020 129.76 129.76 123.91 124.44 2,089 -2.70(-2.12%)
Mar 02, 2020 121.09 127.14 121.09 127.14 1,529 +7.46(+6.24%)
Feb 28, 2020 119.67 119.67 119.67 119.67 0 -5.04(-4.04%)
Feb 27, 2020 124.71 124.71 124.71 124.71 0 -7.82(-5.90%)
Feb 26, 2020 135.60 135.60 132.53 132.53 313 +0.14(+0.10%)
Feb 25, 2020 132.40 132.40 132.40 132.40 0 -7.16(-5.13%)
Feb 24, 2020 140.45 140.62 138.87 139.56 1,497 -12.17(-8.02%)
Feb 21, 2020 151.72 151.72 151.72 151.72 0 -1.40(-0.91%)
Feb 20, 2020 153.12 153.12 153.12 153.12 0 -1.51(-0.98%)
Feb 19, 2020 154.63 154.63 154.63 154.63 27 +1.29(+0.84%)
Feb 18, 2020 153.34 153.34 153.34 153.34 24 -0.27(-0.18%)
Feb 14, 2020 153.61 153.61 153.61 153.61 101 +0.03(+0.02%)
Feb 13, 2020 154.83 154.83 153.58 153.58 712 -3.02(-1.93%)
Feb 12, 2020 156.60 156.60 156.60 156.60 306 +1.27(+0.82%)
Feb 11, 2020 155.33 155.33 155.33 155.33 5 +1.36(+0.88%)
Feb 10, 2020 153.97 153.97 153.97 153.97 10 +0.68(+0.44%)
Feb 07, 2020 153.29 153.29 153.29 153.29 101 -2.55(-1.64%)
Feb 06, 2020 155.19 155.84 155.19 155.84 274 +0.65(+0.42%)
Feb 05, 2020 155.19 155.19 155.19 155.19 0 +3.49(+2.30%)
Feb 04, 2020 150.53 151.70 150.45 151.70 917 +4.99(+3.40%)
Feb 03, 2020 146.71 146.71 146.71 146.71 20 +0.44(+0.30%)
Jan 31, 2020 148.62 148.62 145.40 146.26 1,018 -4.61(-3.06%)
Jan 30, 2020 149.85 150.87 149.68 150.87 509 -0.85(-0.56%)
Jan 29, 2020 151.10 151.72 151.09 151.72 712 +1.98(+1.33%)
Jan 28, 2020 149.73 149.73 149.73 149.73 0 +2.02(+1.36%)
Jan 27, 2020 148.30 148.34 147.56 147.72 1,272 -5.46(-3.56%)
Jan 24, 2020 154.06 154.06 153.18 153.18 305 -1.24(-0.80%)
Jan 23, 2020 153.92 154.41 153.92 154.41 305 -0.86(-0.56%)
Jan 22, 2020 156.19 156.19 155.03 155.28 1,023 -1.29(-0.83%)
Jan 21, 2020 156.57 156.57 156.57 156.57 351 -1.87(-1.18%)
Jan 17, 2020 157.74 158.44 157.74 158.44 101 +2.05(+1.31%)
Jan 16, 2020 156.39 156.39 156.39 156.39 0 +1.16(+0.75%)
Jan 15, 2020 154.79 155.32 154.62 155.23 1,973 +0.52(+0.34%)
Jan 14, 2020 155.22 155.28 154.71 154.71 712 +0.12(+0.08%)
Jan 13, 2020 154.22 154.59 153.46 154.59 1,359 +0.30(+0.19%)
Jan 10, 2020 154.29 154.29 154.29 154.29 0 -0.91(-0.59%)
Jan 09, 2020 155.19 155.19 155.19 155.19 0 +0.60(+0.39%)
Jan 08, 2020 154.73 154.73 154.59 154.59 417 +0.93(+0.60%)
Jan 07, 2020 154.71 154.71 153.62 153.67 1,425 -2.45(-1.57%)
Jan 06, 2020 156.12 156.12 156.12 156.12 0 +0.94(+0.60%)
Jan 03, 2020 154.54 155.19 154.54 155.19 610 -2.28(-1.45%)
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.