Skip to main content

Europe Franklin FTSE ETF (NY: FLEE )

29.12 -0.24 (-0.82%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 28.90 28.95 28.87 28.95 1,913 -0.00(-0.00%)
Mar 27, 2024 28.91 28.95 28.87 28.95 3,893 +0.12(+0.41%)
Mar 26, 2024 28.87 28.88 28.82 28.83 4,204 +0.04(+0.15%)
Mar 25, 2024 28.84 28.84 28.78 28.78 5,682 +0.02(+0.07%)
Mar 22, 2024 28.76 28.78 28.72 28.76 11,283 -0.03(-0.10%)
Mar 21, 2024 28.84 28.84 28.79 28.79 543 -0.09(-0.32%)
Mar 20, 2024 28.51 28.89 28.51 28.89 2,630 +0.34(+1.20%)
Mar 19, 2024 28.49 28.59 28.49 28.54 1,711 +0.04(+0.13%)
Mar 18, 2024 28.59 28.59 28.51 28.51 1,847 -0.15(-0.54%)
Mar 15, 2024 28.72 28.74 28.66 28.66 1,386 -0.01(-0.04%)
Mar 14, 2024 28.91 28.91 28.58 28.67 5,320 -0.24(-0.84%)
Mar 13, 2024 28.91 28.97 28.90 28.91 8,215 +0.08(+0.28%)
Mar 12, 2024 28.62 28.83 28.62 28.83 1,294 +0.27(+0.95%)
Mar 11, 2024 28.55 28.58 28.42 28.56 6,296 -0.03(-0.11%)
Mar 08, 2024 28.75 28.75 28.58 28.59 2,791 -0.10(-0.36%)
Mar 07, 2024 28.54 28.70 28.49 28.70 2,350 +0.46(+1.63%)
Mar 06, 2024 28.19 28.24 28.19 28.23 907 +0.28(+1.01%)
Mar 05, 2024 28.04 28.07 27.95 27.95 6,766 -0.10(-0.35%)
Mar 04, 2024 28.00 28.11 27.99 28.05 27,841 -0.02(-0.07%)
Mar 01, 2024 28.01 28.07 28.01 28.07 13,589 +0.19(+0.69%)
Feb 29, 2024 27.98 27.98 27.78 27.88 14,457 -0.00(-0.01%)
Feb 28, 2024 27.82 27.88 27.81 27.88 10,237 -0.12(-0.42%)
Feb 27, 2024 27.95 28.00 27.95 28.00 6,265 -0.00(-0.02%)
Feb 26, 2024 27.97 28.00 27.87 28.00 10,018 +0.05(+0.17%)
Feb 23, 2024 27.97 27.97 27.93 27.95 2,853 +0.05(+0.17%)
Feb 22, 2024 27.81 27.92 27.81 27.91 8,507 +0.24(+0.87%)
Feb 21, 2024 27.55 27.67 27.53 27.66 3,827 +0.08(+0.30%)
Feb 20, 2024 27.63 27.65 27.55 27.58 50,910 +0.14(+0.52%)
Feb 16, 2024 27.42 27.55 27.42 27.44 3,639 +0.05(+0.18%)
Feb 15, 2024 27.23 27.39 27.23 27.39 7,183 +0.28(+1.02%)
Feb 14, 2024 27.01 27.11 26.98 27.11 6,731 +0.34(+1.28%)
Feb 13, 2024 26.78 26.79 26.74 26.77 1,317 -0.49(-1.79%)
Feb 12, 2024 27.23 27.36 27.17 27.26 7,626 +0.02(+0.08%)
Feb 09, 2024 27.06 27.25 27.06 27.24 10,686 +0.09(+0.33%)
Feb 08, 2024 27.17 27.18 27.10 27.15 2,327 -0.03(-0.10%)
Feb 07, 2024 27.16 27.22 27.15 27.18 4,561 -0.06(-0.23%)
Feb 06, 2024 27.13 27.26 27.12 27.24 3,193 +0.17(+0.62%)
Feb 05, 2024 26.92 27.07 26.92 27.07 1,665 -0.12(-0.44%)
Feb 02, 2024 27.25 27.25 27.12 27.19 37,177 -0.25(-0.92%)
Feb 01, 2024 27.32 27.44 27.19 27.44 17,899 +0.29(+1.07%)
Jan 31, 2024 27.49 27.49 27.15 27.15 39,793 -0.26(-0.96%)
Jan 30, 2024 27.37 27.42 27.32 27.42 13,454 +0.02(+0.09%)
Jan 29, 2024 27.18 27.40 27.15 27.39 15,400 +0.13(+0.48%)
Jan 26, 2024 27.30 27.33 27.24 27.26 10,918 +0.25(+0.94%)
Jan 25, 2024 27.00 27.01 26.89 27.01 6,112 +0.14(+0.51%)
Jan 24, 2024 27.03 27.03 26.87 26.87 7,728 +0.26(+0.99%)
Jan 23, 2024 26.59 26.64 26.52 26.61 8,772 -0.08(-0.31%)
Jan 22, 2024 26.73 26.76 26.69 26.69 5,792 +0.02(+0.09%)
Jan 19, 2024 26.52 26.67 26.44 26.67 6,792 +0.05(+0.17%)
Jan 18, 2024 26.50 26.64 26.46 26.62 104,975 +0.21(+0.81%)
Jan 17, 2024 26.30 26.41 26.30 26.41 20,333 -0.19(-0.72%)
Jan 16, 2024 26.70 26.72 26.58 26.60 8,386 -0.50(-1.83%)
Jan 12, 2024 27.15 27.15 27.08 27.10 41,220 +0.04(+0.14%)
Jan 11, 2024 26.89 27.08 26.85 27.06 53,062 -0.07(-0.26%)
Jan 10, 2024 27.09 27.15 27.09 27.13 81,899 +0.08(+0.29%)
Jan 09, 2024 27.07 27.08 27.01 27.05 15,152 -0.25(-0.93%)
Jan 08, 2024 27.11 27.30 27.11 27.30 4,842 +0.28(+1.05%)
Jan 05, 2024 26.99 27.05 26.99 27.02 16,433 -0.03(-0.11%)
Jan 04, 2024 27.01 27.16 27.01 27.05 99,710 +0.13(+0.48%)
Jan 03, 2024 26.81 26.97 26.77 26.92 55,897 -0.20(-0.74%)
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.