Franklin FTSE Taiwan ETF (FLTW)
NYSEARCA: FLTW · Real-Time Price · USD
50.11
+1.13 (2.31%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 49.20 | 49.33 | 48.92 | 48.98 | 48.98 | 0.06% | 18,513 |
| Sep 24, 2024 | 48.54 | 48.95 | 48.41 | 48.95 | 48.95 | 2.66% | 147,326 |
| Sep 23, 2024 | 47.41 | 47.68 | 47.36 | 47.68 | 47.68 | 0.70% | 9,186 |
| Sep 20, 2024 | 47.35 | 47.57 | 47.08 | 47.35 | 47.35 | -0.82% | 23,739 |
| Sep 19, 2024 | 47.32 | 47.87 | 47.26 | 47.74 | 47.74 | 3.11% | 7,904 |
| Sep 18, 2024 | 46.49 | 47.01 | 46.30 | 46.30 | 46.30 | -0.58% | 37,161 |
| Sep 17, 2024 | 46.89 | 46.97 | 46.56 | 46.57 | 46.57 | -0.60% | 14,824 |
| Sep 16, 2024 | 46.85 | 46.90 | 46.62 | 46.85 | 46.85 | 0.26% | 9,975 |
| Sep 13, 2024 | 46.78 | 46.91 | 46.73 | 46.73 | 46.73 | 0.06% | 10,032 |
| Sep 12, 2024 | 46.31 | 46.77 | 46.15 | 46.70 | 46.70 | 1.04% | 13,328 |
| Sep 11, 2024 | 45.46 | 46.24 | 44.76 | 46.22 | 46.22 | 2.28% | 65,316 |
| Sep 10, 2024 | 45.23 | 45.28 | 44.54 | 45.19 | 45.19 | -0.72% | 24,698 |
| Sep 9, 2024 | 45.35 | 45.60 | 45.28 | 45.52 | 45.52 | 2.09% | 31,341 |
| Sep 6, 2024 | 46.18 | 46.40 | 44.57 | 44.59 | 44.59 | -3.04% | 59,980 |
| Sep 5, 2024 | 45.84 | 46.24 | 45.83 | 45.99 | 45.99 | 0.59% | 22,444 |
| Sep 4, 2024 | 45.42 | 46.08 | 45.41 | 45.72 | 45.72 | -1.12% | 1,722,707 |
| Sep 3, 2024 | 47.26 | 47.26 | 46.16 | 46.24 | 46.24 | -3.83% | 24,780 |
| Aug 30, 2024 | 48.04 | 48.24 | 47.74 | 48.08 | 48.08 | -0.25% | 76,004 |
| Aug 29, 2024 | 48.38 | 48.64 | 48.17 | 48.20 | 48.20 | 0.08% | 18,199 |
| Aug 28, 2024 | 48.32 | 48.32 | 47.92 | 48.16 | 48.16 | -0.17% | 23,997 |
| Aug 27, 2024 | 47.80 | 48.24 | 47.72 | 48.24 | 48.24 | 0.58% | 14,815 |
| Aug 26, 2024 | 48.51 | 48.51 | 47.87 | 47.96 | 47.96 | -1.11% | 6,849 |
| Aug 23, 2024 | 48.03 | 48.64 | 47.94 | 48.50 | 48.50 | 3.04% | 34,975 |
| Aug 22, 2024 | 48.09 | 48.10 | 47.03 | 47.07 | 47.07 | -2.24% | 32,821 |
| Aug 21, 2024 | 47.88 | 48.24 | 47.88 | 48.15 | 48.15 | -0.37% | 9,343 |
| Aug 20, 2024 | 48.56 | 48.56 | 48.13 | 48.33 | 48.33 | -0.84% | 40,289 |
| Aug 19, 2024 | 48.28 | 48.75 | 48.20 | 48.74 | 48.74 | 1.67% | 97,721 |
| Aug 16, 2024 | 47.57 | 47.96 | 47.56 | 47.94 | 47.94 | 0.71% | 18,460 |
| Aug 15, 2024 | 47.13 | 47.64 | 47.13 | 47.60 | 47.60 | 0.76% | 214,312 |
| Aug 14, 2024 | 47.45 | 47.48 | 46.80 | 47.24 | 47.24 | -0.10% | 45,742 |
| Aug 13, 2024 | 46.49 | 47.29 | 46.46 | 47.29 | 47.29 | 1.97% | 82,334 |
| Aug 12, 2024 | 46.27 | 46.57 | 46.09 | 46.37 | 46.37 | 0.78% | 62,593 |
| Aug 9, 2024 | 45.83 | 46.19 | 45.49 | 46.01 | 46.01 | 1.54% | 230,990 |
| Aug 8, 2024 | 44.86 | 45.44 | 44.43 | 45.31 | 45.31 | 3.31% | 56,906 |
| Aug 7, 2024 | 45.13 | 45.14 | 43.82 | 43.86 | 43.86 | 1.39% | 31,823 |
| Aug 6, 2024 | 42.70 | 43.78 | 42.38 | 43.26 | 43.26 | 0.86% | 197,730 |
| Aug 5, 2024 | 40.41 | 43.21 | 40.41 | 42.89 | 42.89 | -4.75% | 549,595 |
| Aug 2, 2024 | 44.71 | 45.10 | 44.42 | 45.03 | 45.03 | -3.02% | 142,533 |
| Aug 1, 2024 | 47.14 | 47.42 | 46.18 | 46.43 | 46.43 | -2.42% | 51,267 |
| Jul 31, 2024 | 47.44 | 47.68 | 47.35 | 47.58 | 47.58 | 3.24% | 73,158 |
| Jul 30, 2024 | 46.66 | 46.72 | 45.78 | 46.09 | 46.09 | 0.04% | 59,850 |
| Jul 29, 2024 | 46.43 | 46.43 | 45.87 | 46.07 | 46.07 | -1.43% | 81,707 |
| Jul 26, 2024 | 46.77 | 46.84 | 46.52 | 46.74 | 46.74 | 0.93% | 26,390 |
| Jul 25, 2024 | 46.24 | 46.92 | 45.81 | 46.31 | 46.31 | -0.47% | 378,218 |
| Jul 24, 2024 | 47.14 | 47.22 | 46.43 | 46.53 | 46.53 | -2.13% | 153,520 |
| Jul 23, 2024 | 47.65 | 47.72 | 47.50 | 47.54 | 47.54 | 0.27% | 13,785 |
| Jul 22, 2024 | 47.22 | 47.44 | 47.07 | 47.42 | 47.42 | -0.78% | 64,578 |
| Jul 19, 2024 | 48.00 | 48.20 | 47.70 | 47.79 | 47.79 | -1.18% | 42,953 |
| Jul 18, 2024 | 49.18 | 49.21 | 48.13 | 48.36 | 48.36 | -1.51% | 118,631 |
| Jul 17, 2024 | 49.64 | 49.73 | 48.98 | 49.10 | 49.10 | -3.00% | 217,667 |
| Jul 16, 2024 | 50.43 | 50.62 | 50.39 | 50.62 | 50.62 | 1.14% | 30,385 |
| Jul 15, 2024 | 50.61 | 50.63 | 50.04 | 50.05 | 50.05 | -1.67% | 239,826 |
| Jul 12, 2024 | 50.78 | 51.26 | 50.74 | 50.90 | 50.90 | -0.70% | 150,573 |
| Jul 11, 2024 | 51.92 | 51.92 | 51.10 | 51.26 | 51.26 | - | 72,350 |
| Jul 10, 2024 | 51.07 | 51.30 | 51.00 | 51.26 | 51.26 | 1.40% | 49,676 |
| Jul 9, 2024 | 50.67 | 50.76 | 50.37 | 50.55 | 50.55 | -0.12% | 35,664 |
| Jul 8, 2024 | 50.79 | 50.98 | 50.47 | 50.61 | 50.61 | 1.46% | 51,445 |
| Jul 5, 2024 | 49.93 | 49.93 | 49.50 | 49.88 | 49.88 | 0.77% | 70,726 |
| Jul 3, 2024 | 49.04 | 49.53 | 49.02 | 49.50 | 49.50 | 1.37% | 103,817 |
| Jul 2, 2024 | 48.45 | 48.85 | 48.36 | 48.83 | 48.83 | 0.54% | 22,905 |
| Jul 1, 2024 | 48.71 | 48.80 | 48.36 | 48.57 | 48.57 | -0.14% | 60,297 |
| Jun 28, 2024 | 48.94 | 49.11 | 48.56 | 48.64 | 48.64 | 0.39% | 46,626 |
| Jun 27, 2024 | 48.63 | 48.67 | 48.36 | 48.45 | 48.45 | 0.47% | 47,080 |
| Jun 26, 2024 | 48.01 | 48.28 | 47.89 | 48.22 | 48.22 | -0.65% | 186,380 |
| Jun 25, 2024 | 48.08 | 48.54 | 48.08 | 48.54 | 48.54 | 0.34% | 74,805 |
| Jun 24, 2024 | 48.64 | 48.88 | 48.31 | 48.38 | 48.38 | -1.29% | 160,724 |
| Jun 21, 2024 | 49.06 | 49.34 | 48.95 | 49.01 | 49.01 | -0.83% | 68,914 |
| Jun 20, 2024 | 49.80 | 49.81 | 49.13 | 49.42 | 49.22 | 1.15% | 29,892 |
| Jun 18, 2024 | 48.51 | 48.91 | 48.50 | 48.86 | 48.66 | 1.13% | 17,826 |
| Jun 17, 2024 | 47.96 | 48.39 | 47.89 | 48.32 | 48.12 | 0.99% | 29,485 |
| Jun 14, 2024 | 47.55 | 47.84 | 47.55 | 47.84 | 47.65 | 1.12% | 41,002 |
| Jun 13, 2024 | 47.57 | 47.62 | 47.20 | 47.31 | 47.12 | -0.23% | 31,796 |
| Jun 12, 2024 | 47.29 | 47.66 | 47.29 | 47.42 | 47.23 | 2.26% | 120,091 |
| Jun 11, 2024 | 46.03 | 46.37 | 45.88 | 46.37 | 46.18 | 0.09% | 23,557 |
| Jun 10, 2024 | 46.03 | 46.37 | 45.91 | 46.33 | 46.14 | 0.64% | 35,111 |
| Jun 7, 2024 | 46.22 | 46.25 | 45.90 | 46.03 | 45.85 | -0.81% | 68,647 |
| Jun 6, 2024 | 46.36 | 46.41 | 46.20 | 46.41 | 46.22 | 0.35% | 31,011 |
| Jun 5, 2024 | 45.80 | 46.25 | 45.80 | 46.25 | 46.06 | 2.53% | 20,728 |
| Jun 4, 2024 | 45.18 | 45.21 | 44.86 | 45.11 | 44.93 | -1.27% | 43,245 |
| Jun 3, 2024 | 45.90 | 45.90 | 45.42 | 45.69 | 45.51 | 1.12% | 13,785 |
| May 31, 2024 | 45.33 | 45.33 | 44.72 | 45.19 | 45.00 | -1.62% | 21,570 |
| May 30, 2024 | 46.03 | 46.09 | 45.72 | 45.93 | 45.74 | 0.15% | 34,405 |
| May 29, 2024 | 45.98 | 45.98 | 45.80 | 45.86 | 45.68 | -2.12% | 18,216 |
| May 28, 2024 | 46.97 | 47.08 | 46.70 | 46.85 | 46.66 | 1.35% | 17,863 |
| May 24, 2024 | 46.02 | 46.28 | 45.98 | 46.23 | 46.04 | 1.20% | 14,672 |
| May 23, 2024 | 46.20 | 46.24 | 45.54 | 45.68 | 45.50 | 0.09% | 9,435 |
| May 22, 2024 | 45.77 | 45.78 | 45.50 | 45.64 | 45.46 | 0.97% | 8,606 |
| May 21, 2024 | 45.15 | 45.24 | 45.10 | 45.20 | 45.02 | -0.62% | 8,270 |
| May 20, 2024 | 45.30 | 45.54 | 45.17 | 45.48 | 45.30 | -0.42% | 15,540 |
| May 17, 2024 | 45.57 | 45.73 | 45.51 | 45.67 | 45.49 | 0.29% | 18,076 |
| May 16, 2024 | 45.68 | 45.84 | 45.54 | 45.54 | 45.36 | -0.63% | 16,759 |
| May 15, 2024 | 45.49 | 45.98 | 45.48 | 45.83 | 45.65 | 1.78% | 41,601 |
| May 14, 2024 | 44.60 | 45.05 | 44.60 | 45.03 | 44.85 | 1.62% | 12,062 |
| May 13, 2024 | 44.49 | 44.49 | 44.23 | 44.31 | 44.13 | 0.23% | 15,418 |
| May 10, 2024 | 44.25 | 44.40 | 44.17 | 44.21 | 44.03 | 0.84% | 14,298 |
| May 9, 2024 | 43.72 | 43.86 | 43.63 | 43.84 | 43.66 | 0.09% | 14,372 |
| May 8, 2024 | 43.76 | 43.86 | 43.75 | 43.80 | 43.62 | 0.44% | 4,648 |
| May 7, 2024 | 43.78 | 43.78 | 43.58 | 43.61 | 43.43 | -0.66% | 8,137 |
| May 6, 2024 | 43.83 | 43.90 | 43.80 | 43.90 | 43.72 | 0.64% | 8,738 |
| May 3, 2024 | 43.41 | 43.62 | 43.36 | 43.62 | 43.44 | 1.32% | 17,367 |