Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,263.01 -14.50 (-0.27%) Dow
38,447.98 -238.34 (-0.62%) Nasdaq
16,748.21 +13.19 (+0.08%) Bitcoin USD
68,953.43 +760.67 (+1.12%) CMC Crypto 200
1,484.04 +16.10 (+1.10%)
Franklin LibertyQ International Equity Hedged ETF (FLQH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 32.65 | 32.73 | 32.46 | 32.71 | 32.71 | 90,050 |
| 30 May 2024 | 32.38 | 32.49 | 32.32 | 32.44 | 32.44 | 131,797 |
| 29 May 2024 | 32.27 | 32.29 | 32.13 | 32.18 | 32.18 | 91,423 |
| 28 May 2024 | 32.81 | 32.81 | 32.53 | 32.66 | 32.66 | 70,928 |
| 24 May 2024 | 32.66 | 32.71 | 32.53 | 32.69 | 32.69 | 79,574 |
| 23 May 2024 | 32.89 | 32.89 | 32.31 | 32.40 | 32.40 | 93,706 |
| 22 May 2024 | 32.74 | 32.76 | 32.51 | 32.58 | 32.58 | 96,421 |
| 21 May 2024 | 32.92 | 32.98 | 32.80 | 32.94 | 32.94 | 73,852 |
| 20 May 2024 | 32.97 | 33.09 | 32.97 | 32.99 | 32.99 | 114,175 |
| 17 May 2024 | 32.96 | 33.06 | 32.88 | 33.03 | 33.03 | 88,871 |
| 16 May 2024 | 32.99 | 33.02 | 32.88 | 32.90 | 32.90 | 105,557 |
| 15 May 2024 | 32.91 | 33.04 | 32.77 | 33.04 | 33.04 | 132,407 |
| 14 May 2024 | 32.62 | 32.72 | 32.57 | 32.69 | 32.69 | 124,351 |
| 13 May 2024 | 32.53 | 32.55 | 32.39 | 32.48 | 32.48 | 73,886 |
| 10 May 2024 | 32.50 | 32.50 | 32.34 | 32.44 | 32.44 | 131,903 |
| 09 May 2024 | 32.12 | 32.34 | 32.12 | 32.34 | 32.34 | 147,819 |
| 08 May 2024 | 31.99 | 32.12 | 31.95 | 32.12 | 32.12 | 125,694 |
| 07 May 2024 | 32.20 | 32.23 | 32.08 | 32.17 | 32.17 | 63,801 |
| 06 May 2024 | 32.01 | 32.08 | 31.92 | 32.03 | 32.03 | 75,867 |
| 03 May 2024 | 31.87 | 31.96 | 31.66 | 31.84 | 31.84 | 75,964 |
| 02 May 2024 | 31.45 | 31.57 | 31.26 | 31.56 | 31.56 | 228,536 |
| 01 May 2024 | 31.27 | 31.50 | 31.02 | 31.16 | 31.16 | 103,115 |
| 30 Apr 2024 | 31.49 | 31.54 | 31.14 | 31.17 | 31.17 | 160,138 |
| 29 Apr 2024 | 31.54 | 31.61 | 31.46 | 31.61 | 31.61 | 90,619 |
| 26 Apr 2024 | 31.32 | 31.44 | 31.24 | 31.42 | 31.42 | 115,328 |
| 25 Apr 2024 | 31.08 | 31.23 | 30.84 | 31.23 | 31.23 | 189,469 |
| 24 Apr 2024 | 31.40 | 31.40 | 31.16 | 31.28 | 31.28 | 106,777 |
| 23 Apr 2024 | 31.15 | 31.45 | 31.11 | 31.44 | 31.44 | 147,410 |
| 22 Apr 2024 | 30.88 | 31.17 | 30.83 | 31.12 | 31.12 | 190,754 |
| 19 Apr 2024 | 30.73 | 30.80 | 30.62 | 30.71 | 30.71 | 85,532 |
| 18 Apr 2024 | 30.81 | 30.89 | 30.62 | 30.68 | 30.68 | 217,726 |
| 17 Apr 2024 | 30.92 | 30.99 | 30.63 | 30.79 | 30.79 | 105,062 |
| 16 Apr 2024 | 30.81 | 30.83 | 30.63 | 30.74 | 30.74 | 159,390 |
| 15 Apr 2024 | 31.51 | 31.51 | 31.02 | 31.07 | 31.07 | 112,906 |
| 12 Apr 2024 | 31.40 | 31.44 | 31.11 | 31.19 | 31.19 | 78,968 |
| 11 Apr 2024 | 31.73 | 31.79 | 31.30 | 31.69 | 31.69 | 117,842 |
| 10 Apr 2024 | 31.65 | 31.69 | 31.44 | 31.61 | 31.61 | 114,681 |
| 09 Apr 2024 | 32.32 | 32.32 | 31.85 | 32.04 | 32.04 | 138,642 |
| 08 Apr 2024 | 32.02 | 32.07 | 31.94 | 32.05 | 32.05 | 104,843 |
| 05 Apr 2024 | 31.74 | 31.88 | 31.61 | 31.80 | 31.80 | 137,694 |
| 04 Apr 2024 | 32.29 | 32.29 | 31.71 | 31.77 | 31.77 | 98,754 |
| 03 Apr 2024 | 31.78 | 32.10 | 31.78 | 31.97 | 31.97 | 171,553 |
| 02 Apr 2024 | 31.83 | 31.89 | 31.72 | 31.82 | 31.82 | 98,773 |
| 01 Apr 2024 | 32.12 | 32.16 | 31.90 | 32.04 | 32.04 | 119,690 |
| 28 Mar 2024 | 32.23 | 32.23 | 32.10 | 32.19 | 32.19 | 322,212 |
| 27 Mar 2024 | 32.11 | 32.23 | 32.02 | 32.23 | 32.23 | 127,307 |
| 26 Mar 2024 | 32.14 | 32.14 | 31.99 | 31.99 | 31.99 | 140,339 |
| 25 Mar 2024 | 31.95 | 32.07 | 31.93 | 31.96 | 31.96 | 111,678 |
| 22 Mar 2024 | 32.11 | 32.11 | 31.97 | 32.02 | 32.02 | 109,394 |
| 21 Mar 2024 | 32.17 | 32.22 | 32.08 | 32.14 | 32.14 | 66,205 |
| 20 Mar 2024 | 31.83 | 32.19 | 31.76 | 32.19 | 32.19 | 198,860 |
| 19 Mar 2024 | 31.76 | 31.86 | 31.65 | 31.83 | 31.83 | 135,447 |
| 18 Mar 2024 | 31.80 | 31.88 | 31.72 | 31.76 | 31.76 | 177,628 |
| 15 Mar 2024 | 31.86 | 31.88 | 31.68 | 31.79 | 31.79 | 61,878 |
| 15 Mar 2024 | 0.0186 Dividend | |||||
| 14 Mar 2024 | 32.01 | 32.13 | 31.65 | 31.77 | 31.75 | 176,385 |
| 13 Mar 2024 | 32.08 | 32.15 | 32.00 | 32.11 | 32.09 | 127,746 |
| 12 Mar 2024 | 31.92 | 32.11 | 31.75 | 32.11 | 32.09 | 137,278 |
| 11 Mar 2024 | 31.80 | 31.88 | 31.70 | 31.85 | 31.83 | 284,389 |
| 08 Mar 2024 | 32.33 | 32.33 | 31.97 | 32.06 | 32.04 | 241,499 |
| 07 Mar 2024 | 32.02 | 32.20 | 31.99 | 32.20 | 32.18 | 177,325 |
| 06 Mar 2024 | 31.78 | 31.88 | 31.69 | 31.85 | 31.83 | 142,814 |
| 05 Mar 2024 | 31.51 | 31.61 | 31.32 | 31.52 | 31.50 | 123,909 |
| 04 Mar 2024 | 31.62 | 31.62 | 31.39 | 31.45 | 31.43 | 127,566 |
| 01 Mar 2024 | 31.44 | 31.57 | 31.25 | 31.55 | 31.53 | 223,542 |
| 29 Feb 2024 | 31.39 | 31.43 | 31.12 | 31.27 | 31.25 | 150,091 |
| 28 Feb 2024 | 31.17 | 31.21 | 31.11 | 31.16 | 31.14 | 105,054 |
| 27 Feb 2024 | 31.36 | 31.39 | 31.30 | 31.37 | 31.35 | 166,403 |
| 26 Feb 2024 | 31.38 | 31.38 | 31.21 | 31.29 | 31.27 | 187,600 |
| 23 Feb 2024 | 31.41 | 31.48 | 31.32 | 31.37 | 31.35 | 120,883 |
| 22 Feb 2024 | 31.29 | 31.35 | 31.19 | 31.33 | 31.31 | 257,746 |
| 21 Feb 2024 | 30.94 | 31.03 | 30.87 | 31.03 | 31.01 | 128,926 |
| 20 Feb 2024 | 31.10 | 31.10 | 30.86 | 31.00 | 30.98 | 108,119 |
| 16 Feb 2024 | 30.87 | 31.03 | 30.75 | 30.91 | 30.89 | 201,570 |
| 15 Feb 2024 | 30.65 | 30.87 | 30.65 | 30.87 | 30.85 | 112,904 |
| 14 Feb 2024 | 30.38 | 30.50 | 30.31 | 30.48 | 30.46 | 175,366 |
| 13 Feb 2024 | 30.39 | 30.39 | 30.02 | 30.19 | 30.17 | 133,983 |
| 12 Feb 2024 | 30.57 | 30.65 | 30.28 | 30.61 | 30.59 | 142,352 |
| 09 Feb 2024 | 30.46 | 30.53 | 30.33 | 30.52 | 30.50 | 324,800 |
| 08 Feb 2024 | 30.62 | 30.62 | 30.35 | 30.45 | 30.43 | 189,559 |
| 07 Feb 2024 | 30.58 | 30.58 | 30.43 | 30.52 | 30.50 | 190,444 |
| 06 Feb 2024 | 30.39 | 30.56 | 30.35 | 30.56 | 30.54 | 276,259 |
| 05 Feb 2024 | 30.36 | 30.41 | 30.17 | 30.36 | 30.34 | 192,735 |
| 02 Feb 2024 | 30.75 | 30.75 | 30.41 | 30.59 | 30.57 | 142,764 |
| 01 Feb 2024 | 30.61 | 30.84 | 30.50 | 30.84 | 30.82 | 285,469 |
| 31 Jan 2024 | 30.90 | 30.95 | 30.51 | 30.58 | 30.56 | 125,644 |
| 30 Jan 2024 | 30.75 | 30.75 | 30.56 | 30.74 | 30.72 | 133,859 |
| 29 Jan 2024 | 30.56 | 30.77 | 30.50 | 30.75 | 30.73 | 108,904 |
| 26 Jan 2024 | 30.64 | 30.67 | 30.56 | 30.62 | 30.60 | 120,812 |
| 25 Jan 2024 | 30.51 | 30.51 | 30.33 | 30.49 | 30.47 | 184,471 |
| 24 Jan 2024 | 30.56 | 30.59 | 30.36 | 30.45 | 30.43 | 116,683 |
| 23 Jan 2024 | 30.16 | 30.16 | 30.00 | 30.16 | 30.14 | 139,989 |
| 22 Jan 2024 | 30.19 | 30.27 | 30.13 | 30.21 | 30.19 | 626,451 |
| 19 Jan 2024 | 30.03 | 30.15 | 29.84 | 30.15 | 30.13 | 260,604 |
| 18 Jan 2024 | 29.94 | 30.04 | 29.82 | 30.04 | 30.02 | 100,520 |
| 17 Jan 2024 | 29.76 | 29.81 | 29.59 | 29.81 | 29.79 | 104,783 |
| 16 Jan 2024 | 30.26 | 30.27 | 30.02 | 30.10 | 30.08 | 138,194 |
| 12 Jan 2024 | 30.61 | 30.72 | 30.51 | 30.59 | 30.57 | 107,918 |
| 11 Jan 2024 | 30.66 | 30.66 | 30.21 | 30.51 | 30.49 | 119,250 |
| 10 Jan 2024 | 30.51 | 30.57 | 30.41 | 30.56 | 30.54 | 65,287 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.