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 (%)
May 31, 2017 142.79 143.37 142.24 142.24 4,984 +1.47(+1.05%)
May 30, 2017 140.29 141.31 140.29 140.77 3,057 -0.28(-0.20%)
May 26, 2017 140.45 141.38 140.01 141.05 17,385 -0.96(-0.68%)
May 25, 2017 142.64 142.65 141.78 142.01 4,369 +0.01(+0.01%)
May 24, 2017 141.82 142.00 141.82 142.00 3,046 -0.57(-0.40%)
May 23, 2017 143.05 143.67 142.47 142.57 3,195 -0.54(-0.38%)
May 22, 2017 143.83 143.83 143.11 143.11 4,656 +0.72(+0.50%)
May 19, 2017 141.28 142.40 141.28 142.40 17,223 +3.18(+2.29%)
May 18, 2017 138.71 139.33 138.47 139.21 5,062 -0.79(-0.56%)
May 17, 2017 141.46 141.47 139.70 140.00 3,538 -2.24(-1.57%)
May 16, 2017 141.86 142.50 141.59 142.24 3,430 +3.02(+2.17%)
May 15, 2017 138.87 139.22 138.87 139.22 3,330 +1.28(+0.93%)
May 12, 2017 136.88 138.05 136.88 137.95 16,088 +2.67(+1.97%)
May 11, 2017 134.71 135.28 134.71 135.28 4,812 -0.15(-0.11%)
May 10, 2017 135.23 135.70 134.68 135.43 4,334 +0.51(+0.38%)
May 09, 2017 135.76 135.80 134.92 134.92 2,233 -0.62(-0.46%)
May 08, 2017 135.84 135.84 135.54 135.54 4,037 -1.98(-1.44%)
May 05, 2017 135.84 137.54 135.84 137.53 11,884 +3.21(+2.39%)
May 04, 2017 133.52 134.31 133.52 134.31 4,253 +2.97(+2.26%)
May 03, 2017 131.05 131.38 130.72 131.35 3,975 +0.30(+0.23%)
May 02, 2017 130.00 131.04 129.99 131.04 2,598 +1.33(+1.02%)
May 01, 2017 129.43 129.72 129.43 129.72 5,029 +0.88(+0.68%)
Apr 28, 2017 129.08 129.14 128.53 128.84 19,007 -0.12(-0.09%)
Apr 27, 2017 128.90 128.96 128.85 128.96 2,752 +0.10(+0.08%)
Apr 26, 2017 128.89 129.64 128.31 128.86 3,318 -1.41(-1.09%)
Apr 25, 2017 128.82 130.28 128.82 130.28 3,060 +2.50(+1.95%)
Apr 24, 2017 127.75 127.86 127.55 127.78 3,361 +8.34(+6.98%)
Apr 21, 2017 119.29 119.44 118.78 119.44 15,998 -0.54(-0.45%)
Apr 20, 2017 119.31 119.98 119.31 119.98 430 +2.42(+2.06%)
Apr 19, 2017 118.61 118.74 117.56 117.56 3,015 -1.08(-0.91%)
Apr 18, 2017 118.93 119.01 118.64 118.64 5,586 -1.80(-1.49%)
Apr 17, 2017 120.18 120.44 119.82 120.44 2,588 +1.40(+1.18%)
Apr 13, 2017 119.36 119.68 119.03 119.03 3,716 -1.82(-1.50%)
Apr 12, 2017 120.64 120.85 120.53 120.85 14,693 +0.28(+0.23%)
Apr 11, 2017 120.42 120.91 119.49 120.57 5,240 +0.37(+0.31%)
Apr 10, 2017 119.83 120.20 119.83 120.20 2,421 -0.04(-0.03%)
Apr 07, 2017 120.11 120.24 119.92 120.24 2,705 -0.20(-0.17%)
Apr 06, 2017 120.72 121.06 120.06 120.44 2,549 +0.40(+0.33%)
Apr 05, 2017 121.49 121.84 120.00 120.04 15,660 -0.81(-0.67%)
Apr 04, 2017 119.92 121.16 119.92 120.86 5,128 +0.22(+0.19%)
Apr 03, 2017 121.19 121.19 119.69 120.63 3,943 -1.44(-1.18%)
Mar 31, 2017 121.19 122.08 121.19 122.08 3,448 +0.49(+0.40%)
Mar 30, 2017 122.13 122.41 121.42 121.58 7,057 -0.69(-0.56%)
Mar 29, 2017 121.31 122.30 121.29 122.27 16,473 -0.17(-0.14%)
Mar 28, 2017 122.01 123.12 122.01 122.44 4,610 +0.00(+0.00%)
Mar 27, 2017 121.60 122.44 121.35 122.44 2,681 +1.58(+1.31%)
Mar 24, 2017 120.75 121.25 120.75 120.86 3,651 +0.30(+0.25%)
Mar 23, 2017 119.96 121.29 119.96 120.55 4,185 +0.26(+0.22%)
Mar 22, 2017 119.73 120.50 119.67 120.29 12,718 +0.40(+0.34%)
Mar 21, 2017 122.88 122.93 119.89 119.89 3,921 -0.46(-0.38%)
Mar 20, 2017 121.10 121.33 120.06 120.34 3,729 -0.61(-0.51%)
Mar 17, 2017 121.40 121.40 120.47 120.96 4,615 +0.40(+0.33%)
Mar 16, 2017 119.33 120.56 119.33 120.55 3,201 +4.30(+3.70%)
Mar 15, 2017 115.90 116.30 115.89 116.25 16,399 +1.05(+0.91%)
Mar 14, 2017 115.55 115.55 115.11 115.20 2,692 -1.39(-1.19%)
Mar 13, 2017 116.71 116.84 116.23 116.58 3,907 +0.98(+0.85%)
Mar 10, 2017 115.75 116.08 115.60 115.60 2,737 +1.30(+1.13%)
Mar 09, 2017 113.44 114.35 113.15 114.31 4,404 +1.39(+1.24%)
Mar 08, 2017 113.70 113.74 112.80 112.91 13,607 -0.71(-0.62%)
Mar 07, 2017 113.03 113.82 113.03 113.62 4,577 -1.06(-0.93%)
Mar 06, 2017 114.51 114.68 114.50 114.68 1,847 -0.94(-0.81%)
Mar 03, 2017 114.64 115.87 114.30 115.62 5,249 +2.07(+1.82%)
Mar 02, 2017 113.77 114.25 113.43 113.55 4,120 -0.84(-0.73%)
Mar 01, 2017 113.58 114.41 113.58 114.39 16,319 +2.29(+2.04%)
Feb 28, 2017 112.36 112.56 112.05 112.10 5,131 +0.10(+0.09%)
Feb 27, 2017 111.44 112.25 111.44 112.00 2,049 +0.13(+0.11%)
Feb 24, 2017 111.56 112.17 111.56 111.87 4,127 -1.62(-1.43%)
Feb 23, 2017 113.47 113.65 113.08 113.49 4,021 +0.58(+0.51%)
Feb 22, 2017 111.67 113.07 111.67 112.92 12,877 +0.52(+0.47%)
Feb 21, 2017 112.14 112.40 112.14 112.39 3,779 -0.12(-0.11%)
Feb 17, 2017 112.51 112.51 112.51 0 +0.35(+0.31%)
Feb 16, 2017 112.25 112.44 111.92 112.17 3,971 +0.80(+0.71%)
Feb 15, 2017 110.48 111.68 110.16 111.37 2,935 +0.74(+0.67%)
Feb 14, 2017 110.70 110.70 109.72 110.63 15,618 -0.24(-0.21%)
Feb 13, 2017 111.08 111.08 110.65 110.87 5,284 +0.80(+0.72%)
Feb 10, 2017 109.86 110.07 109.71 110.07 4,384 -0.45(-0.40%)
Feb 09, 2017 110.19 110.61 109.88 110.52 3,139 +1.64(+1.51%)
Feb 08, 2017 107.69 108.89 107.68 108.88 3,387 +0.31(+0.28%)
Feb 07, 2017 108.45 108.71 108.22 108.57 18,791 -0.54(-0.50%)
Feb 06, 2017 109.15 109.15 108.49 109.11 8,470 -1.58(-1.43%)
Feb 03, 2017 110.48 111.19 110.18 110.69 3,139 +1.01(+0.92%)
Feb 02, 2017 110.02 110.04 109.68 109.68 2,718 -0.50(-0.45%)
Feb 01, 2017 109.95 110.36 109.46 110.18 4,174 +0.34(+0.31%)
Jan 31, 2017 109.90 109.90 108.91 109.84 17,069 +1.24(+1.14%)
Jan 30, 2017 108.54 108.85 108.03 108.59 3,208 -1.57(-1.42%)
Jan 27, 2017 110.19 110.23 110.16 110.16 1,949 -0.51(-0.46%)
Jan 26, 2017 111.52 111.52 110.20 110.67 3,701 -1.58(-1.41%)
Jan 25, 2017 111.46 112.25 111.21 112.25 4,845 +2.95(+2.70%)
Jan 24, 2017 108.69 109.30 108.48 109.30 12,978 +0.02(+0.01%)
Jan 23, 2017 108.75 109.29 108.09 109.29 3,107 +0.40(+0.37%)
Jan 20, 2017 108.45 108.91 108.09 108.89 3,864 +0.91(+0.85%)
Jan 19, 2017 108.49 108.49 107.37 107.97 4,789 -0.73(-0.67%)
Jan 18, 2017 109.02 109.20 108.44 108.70 3,867 -0.60(-0.55%)
Jan 17, 2017 109.49 109.53 109.20 109.29 17,994 -0.33(-0.30%)
Jan 13, 2017 109.62 109.62 109.62 0 +0.43(+0.40%)
Jan 12, 2017 109.02 109.21 109.02 109.19 3,425 +0.24(+0.22%)
Jan 11, 2017 107.75 108.95 107.70 108.95 3,589 +0.58(+0.53%)
Jan 10, 2017 108.39 108.89 108.37 108.37 2,562 +0.06(+0.05%)
Jan 09, 2017 106.96 108.34 106.96 108.31 15,592 -0.52(-0.48%)
Jan 06, 2017 108.84 109.26 108.84 108.84 2,263 -0.98(-0.89%)
Jan 05, 2017 108.83 109.82 108.83 109.82 2,341 +2.36(+2.19%)
Jan 04, 2017 106.73 107.46 106.28 107.46 1,794 +1.82(+1.73%)
Jan 03, 2017 105.47 105.76 105.47 105.64 5,932 +0.50(+0.48%)
Dec 30, 2016 105.13 105.13 105.13 0 +1.13(+1.09%)
Dec 29, 2016 103.57 104.27 103.57 104.00 3,962 +1.14(+1.11%)
Dec 28, 2016 103.05 103.06 102.86 102.86 3,294 -1.03(-0.99%)
Dec 27, 2016 103.96 104.05 103.77 103.89 3,768 +0.03(+0.03%)
Dec 23, 2016 103.87 103.87 103.87 0 +0.58(+0.57%)
Dec 22, 2016 103.57 103.93 103.28 103.28 4,881 +0.02(+0.02%)
Dec 21, 2016 103.87 103.89 103.26 103.26 9,197 -0.36(-0.35%)
Dec 20, 2016 103.62 103.62 103.62 103.62 179 -0.03(-0.03%)
Dec 19, 2016 104.03 104.03 103.64 103.65 1,925 +0.17(+0.16%)
Dec 16, 2016 104.06 104.06 102.98 103.48 12,674 +1.16(+1.13%)
Dec 15, 2016 102.04 102.40 102.04 102.32 2,636 -2.03(-1.95%)
Dec 14, 2016 105.61 105.81 104.36 104.36 2,421 -1.26(-1.19%)
Dec 13, 2016 105.33 105.61 104.94 105.61 3,735 +2.74(+2.66%)
Dec 12, 2016 102.88 102.97 102.67 102.87 5,491 -0.04(-0.04%)
Dec 09, 2016 102.17 102.99 102.14 102.91 15,786 +1.47(+1.45%)
Dec 08, 2016 101.11 101.62 100.91 101.44 2,796 -1.02(-1.00%)
Dec 07, 2016 100.67 102.46 100.40 102.46 3,610 +2.47(+2.47%)
Dec 06, 2016 98.33 100.00 98.33 100.00 2,520 +2.29(+2.34%)
Dec 05, 2016 96.65 97.71 96.39 97.71 5,059 +2.52(+2.65%)
Dec 02, 2016 94.04 95.58 94.04 95.18 12,675 +1.13(+1.20%)
Dec 01, 2016 94.66 94.66 94.05 94.05 4,095 -1.25(-1.31%)
Nov 30, 2016 95.62 95.62 95.08 95.30 3,375 +0.63(+0.66%)
Nov 29, 2016 93.51 94.67 93.51 94.67 1,299 +1.37(+1.46%)
Nov 28, 2016 93.96 93.96 93.31 93.31 1,767 -1.95(-2.05%)
Nov 25, 2016 95.58 95.80 95.26 95.26 11,715 +1.49(+1.59%)
Nov 23, 2016 93.77 93.77 93.77 0 -1.28(-1.34%)
Nov 22, 2016 95.37 95.37 95.05 95.05 3,955 -0.30(-0.32%)
Nov 21, 2016 95.63 95.66 95.17 95.35 3,805 +0.93(+0.99%)
Nov 18, 2016 94.78 94.78 94.19 94.42 3,127 -2.01(-2.09%)
Nov 17, 2016 96.59 96.59 96.25 96.43 10,835 +0.52(+0.54%)
Nov 16, 2016 95.88 96.29 95.59 95.91 2,780 -2.02(-2.07%)
Nov 15, 2016 97.10 97.93 96.79 97.93 3,099 +1.24(+1.28%)
Nov 14, 2016 96.45 96.77 96.33 96.70 2,295 -0.19(-0.19%)
Nov 11, 2016 98.91 98.94 96.88 96.88 3,252 -3.77(-3.75%)
Nov 10, 2016 100.26 100.71 99.58 100.65 14,919 +2.19(+2.22%)
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.