Mail

FLAX - Franklin FTSE Asia ex Japan ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	21.12	21.14	21.14	21.14	21.14	227
02 Jun 2023	21.23	21.25	21.21	21.21	21.21	1,800
01 Jun 2023	20.79	20.87	20.79	20.86	20.86	6,900
31 May 2023	20.45	20.57	20.38	20.54	20.54	8,600
30 May 2023	20.71	20.73	20.71	20.72	20.72	1,600
26 May 2023	20.92	20.92	20.92	20.92	20.92	100
25 May 2023	20.60	20.60	20.56	20.58	20.58	2,300
24 May 2023	20.66	20.66	20.57	20.57	20.57	3,400
23 May 2023	20.93	20.93	20.76	20.76	20.76	500
22 May 2023	21.09	21.09	21.09	21.09	21.09	100
19 May 2023	20.93	20.93	20.91	20.91	20.91	700
18 May 2023	20.87	20.87	20.87	20.87	20.87	200
17 May 2023	20.97	20.97	20.97	20.97	20.97	100
16 May 2023	20.91	20.91	20.91	20.91	20.91	100
15 May 2023	20.84	21.08	20.84	21.08	21.08	600
12 May 2023	20.75	20.75	20.60	20.61	20.61	2,300
11 May 2023	20.84	20.94	20.84	20.94	20.94	700
10 May 2023	21.04	21.04	21.02	21.02	21.02	600
09 May 2023	20.99	21.03	20.99	21.01	21.01	2,600
08 May 2023	21.18	21.20	21.18	21.20	21.20	200
05 May 2023	21.16	21.17	21.16	21.17	21.17	200
04 May 2023	20.99	20.99	20.95	20.98	20.98	1,100
03 May 2023	20.81	20.81	20.75	20.75	20.75	1,200
02 May 2023	20.92	20.92	20.80	20.80	20.80	1,300
01 May 2023	20.93	21.01	20.93	20.98	20.98	2,600
28 Apr 2023	20.98	21.03	20.98	21.03	21.03	1,900
27 Apr 2023	20.93	20.93	20.93	20.93	20.93	200
26 Apr 2023	20.77	20.77	20.67	20.67	20.67	200
25 Apr 2023	20.60	20.60	20.49	20.49	20.49	3,000
24 Apr 2023	20.87	20.90	20.87	20.90	20.90	1,300
21 Apr 2023	20.99	20.99	20.99	20.99	20.99	100
20 Apr 2023	21.25	21.25	21.14	21.18	21.18	1,800
19 Apr 2023	21.21	21.26	21.21	21.25	21.25	15,500
18 Apr 2023	21.45	21.45	21.45	21.45	21.45	2,100
17 Apr 2023	21.47	21.48	21.43	21.48	21.48	700
14 Apr 2023	21.33	21.35	21.33	21.35	21.35	10,600
13 Apr 2023	21.50	21.50	21.50	21.50	21.50	100
12 Apr 2023	21.30	21.30	21.18	21.18	21.18	1,400
11 Apr 2023	21.49	21.49	21.41	21.41	21.41	300
10 Apr 2023	21.25	21.29	21.20	21.27	21.27	6,000
06 Apr 2023	21.21	21.33	21.21	21.33	21.33	1,800
05 Apr 2023	21.20	21.21	21.20	21.20	21.20	4,400
04 Apr 2023	21.39	21.39	21.39	21.39	21.39	100
03 Apr 2023	21.31	21.38	21.31	21.38	21.38	3,300
31 Mar 2023	21.43	21.43	21.23	21.38	21.38	1,500
30 Mar 2023	21.37	21.40	21.37	21.40	21.40	1,000
29 Mar 2023	21.20	21.25	21.20	21.25	21.25	2,600
28 Mar 2023	21.03	21.14	21.01	21.14	21.14	2,300
27 Mar 2023	20.86	20.89	20.86	20.89	20.89	1,100
24 Mar 2023	21.05	21.05	21.05	21.05	21.05	100
23 Mar 2023	21.18	21.28	21.05	21.15	21.15	1,100
22 Mar 2023	20.84	20.84	20.84	20.84	20.84	100
21 Mar 2023	20.72	20.72	20.72	20.72	20.72	300
20 Mar 2023	20.50	20.52	20.50	20.52	20.52	100
17 Mar 2023	20.46	20.49	20.45	20.49	20.49	1,200
16 Mar 2023	20.45	20.57	20.45	20.57	20.57	1,000
15 Mar 2023	20.17	20.24	20.17	20.24	20.24	9,900
14 Mar 2023	20.60	20.60	20.60	20.60	20.60	100
13 Mar 2023	20.27	20.60	20.22	20.60	20.60	800
10 Mar 2023	20.54	20.54	20.49	20.49	20.49	2,900
09 Mar 2023	20.77	20.77	20.56	20.56	20.56	3,200
08 Mar 2023	21.01	21.01	21.01	21.01	21.01	100
07 Mar 2023	21.27	21.27	21.01	21.01	21.01	200
06 Mar 2023	21.47	21.47	21.33	21.33	21.33	1,000
03 Mar 2023	21.34	21.43	21.34	21.43	21.43	1,200
02 Mar 2023	21.12	21.29	21.12	21.27	21.27	4,100
01 Mar 2023	21.15	21.15	21.13	21.13	21.13	100
28 Feb 2023	20.73	20.77	20.67	20.67	20.67	4,400
27 Feb 2023	20.78	20.84	20.73	20.73	20.73	14,000
24 Feb 2023	20.67	20.68	20.63	20.68	20.68	1,900
23 Feb 2023	21.14	21.16	21.14	21.16	21.16	100
22 Feb 2023	21.10	21.10	21.05	21.07	21.07	500
21 Feb 2023	21.29	21.30	21.23	21.26	21.26	5,300
17 Feb 2023	21.39	21.40	21.39	21.40	21.40	400
16 Feb 2023	21.55	21.72	21.55	21.64	21.64	3,100
15 Feb 2023	21.49	21.61	21.49	21.61	21.61	2,000
14 Feb 2023	21.90	21.90	21.90	21.90	21.90	100
13 Feb 2023	21.87	21.99	21.87	21.95	21.95	1,000
10 Feb 2023	21.88	21.88	21.81	21.81	21.81	300
09 Feb 2023	22.21	22.21	22.04	22.04	22.04	1,600
08 Feb 2023	21.89	21.90	21.84	21.89	21.89	6,600
07 Feb 2023	21.76	21.95	21.76	21.95	21.95	900
06 Feb 2023	21.81	21.81	21.80	21.80	21.80	200
03 Feb 2023	22.25	22.25	22.09	22.09	22.09	1,600
02 Feb 2023	22.52	22.52	22.47	22.48	22.48	1,400
01 Feb 2023	22.44	22.62	22.36	22.62	22.62	6,600
31 Jan 2023	22.28	22.31	22.28	22.31	22.31	200
30 Jan 2023	22.52	22.52	22.35	22.42	22.42	3,800
27 Jan 2023	22.81	22.92	22.81	22.83	22.83	6,500
26 Jan 2023	22.85	22.95	22.85	22.95	22.95	1,800
25 Jan 2023	22.62	22.69	22.60	22.69	22.69	500
24 Jan 2023	22.60	22.70	22.60	22.70	22.70	500
23 Jan 2023	22.56	22.78	22.56	22.73	22.73	3,200
20 Jan 2023	22.42	22.51	22.41	22.51	22.51	1,900
19 Jan 2023	22.19	22.20	22.18	22.20	22.20	1,700
18 Jan 2023	22.30	22.30	22.00	22.00	22.00	2,500
17 Jan 2023	22.14	22.16	22.14	22.15	22.15	3,600
13 Jan 2023	22.17	22.26	22.17	22.26	22.26	400
12 Jan 2023	21.93	22.08	21.93	22.06	22.06	5,400
11 Jan 2023	21.88	22.00	21.88	21.99	21.99	3,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...