Franklin FTSE Taiwan ETF (FLTW)
NYSEARCA: FLTW · Real-Time Price · USD
54.01
-0.13 (-0.24%)
Jul 25, 2025, 4:00 PM - Market closed
FLTW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 54.17 | 54.32 | 53.99 | 54.01 | 54.01 | -0.24% | 79,684 |
Jul 24, 2025 | 54.42 | 54.42 | 54.04 | 54.14 | 54.14 | -0.70% | 39,424 |
Jul 23, 2025 | 54.30 | 54.55 | 54.09 | 54.52 | 54.52 | 1.28% | 25,430 |
Jul 22, 2025 | 53.66 | 53.83 | 53.26 | 53.83 | 53.83 | -0.85% | 92,097 |
Jul 21, 2025 | 54.14 | 54.54 | 54.13 | 54.29 | 54.29 | 0.46% | 32,213 |
Jul 18, 2025 | 54.32 | 54.32 | 53.99 | 54.04 | 54.04 | -0.43% | 19,990 |
Jul 17, 2025 | 54.14 | 54.34 | 53.98 | 54.27 | 54.27 | 0.60% | 19,416 |
Jul 16, 2025 | 53.48 | 53.95 | 53.21 | 53.95 | 53.95 | 1.47% | 28,378 |
Jul 15, 2025 | 53.49 | 53.49 | 53.06 | 53.17 | 53.17 | 0.85% | 54,438 |
Jul 14, 2025 | 52.71 | 52.81 | 52.59 | 52.72 | 52.72 | -0.55% | 21,565 |
Jul 11, 2025 | 53.29 | 53.32 | 53.01 | 53.01 | 53.01 | -0.35% | 18,513 |
Jul 10, 2025 | 53.24 | 53.27 | 52.94 | 53.20 | 53.20 | 0.50% | 27,875 |
Jul 9, 2025 | 52.80 | 53.06 | 52.66 | 52.93 | 52.93 | 1.22% | 31,740 |
Jul 8, 2025 | 52.51 | 52.51 | 52.19 | 52.29 | 52.29 | -0.31% | 101,370 |
Jul 7, 2025 | 52.94 | 52.94 | 52.42 | 52.45 | 52.45 | -3.19% | 46,574 |
Jul 3, 2025 | 53.91 | 54.28 | 53.85 | 54.18 | 54.18 | 1.39% | 27,814 |
Jul 2, 2025 | 52.69 | 53.44 | 52.66 | 53.44 | 53.44 | 2.04% | 24,250 |
Jul 1, 2025 | 52.58 | 52.74 | 52.29 | 52.37 | 52.37 | 0.34% | 31,129 |
Jun 30, 2025 | 51.98 | 52.25 | 51.94 | 52.19 | 52.19 | -0.91% | 200,138 |
Jun 27, 2025 | 52.52 | 52.78 | 52.47 | 52.67 | 52.67 | -0.60% | 37,544 |
Jun 26, 2025 | 52.53 | 52.99 | 52.39 | 52.99 | 52.99 | 1.38% | 114,828 |
Jun 25, 2025 | 52.00 | 52.29 | 52.00 | 52.27 | 52.27 | 0.95% | 87,940 |
Jun 24, 2025 | 51.18 | 51.86 | 51.18 | 51.78 | 51.78 | 3.11% | 145,010 |
Jun 23, 2025 | 49.57 | 50.22 | 49.53 | 50.22 | 50.22 | 0.60% | 12,475 |
Jun 20, 2025 | 50.79 | 50.79 | 49.78 | 49.92 | 49.92 | -2.18% | 68,867 |
Jun 18, 2025 | 50.91 | 51.24 | 50.86 | 51.03 | 50.96 | 0.85% | 42,796 |
Jun 17, 2025 | 51.00 | 51.06 | 50.56 | 50.60 | 50.53 | -1.58% | 7,161 |
Jun 16, 2025 | 51.38 | 51.72 | 51.30 | 51.41 | 51.34 | 0.74% | 42,076 |
Jun 13, 2025 | 50.75 | 51.20 | 50.75 | 51.03 | 50.96 | -1.10% | 57,840 |
Jun 12, 2025 | 51.56 | 51.76 | 51.48 | 51.60 | 51.53 | 1.69% | 673,106 |
Jun 11, 2025 | 50.97 | 51.11 | 50.74 | 50.74 | 50.67 | -0.10% | 994,808 |
Jun 10, 2025 | 50.42 | 50.86 | 50.28 | 50.79 | 50.72 | 1.77% | 179,685 |
Jun 9, 2025 | 49.61 | 49.94 | 49.57 | 49.91 | 49.84 | 1.03% | 167,030 |
Jun 6, 2025 | 49.29 | 49.40 | 49.27 | 49.40 | 49.33 | 0.68% | 21,270 |
Jun 5, 2025 | 49.41 | 49.48 | 48.95 | 49.06 | 48.99 | -0.38% | 85,716 |
Jun 4, 2025 | 49.03 | 49.30 | 48.95 | 49.25 | 49.18 | 1.46% | 123,763 |
Jun 3, 2025 | 48.31 | 48.54 | 48.20 | 48.54 | 48.47 | 0.79% | 599,622 |
Jun 2, 2025 | 47.73 | 48.18 | 47.67 | 48.16 | 48.09 | 0.64% | 30,150 |
May 30, 2025 | 47.80 | 47.87 | 47.34 | 47.85 | 47.79 | -0.55% | 25,355 |
May 29, 2025 | 48.52 | 48.55 | 48.06 | 48.12 | 48.05 | -0.97% | 19,260 |
May 28, 2025 | 48.68 | 48.70 | 48.55 | 48.59 | 48.52 | -0.63% | 15,585 |
May 27, 2025 | 48.76 | 48.94 | 48.61 | 48.90 | 48.83 | 0.29% | 31,768 |
May 23, 2025 | 48.44 | 48.92 | 48.44 | 48.76 | 48.69 | -0.55% | 108,194 |
May 22, 2025 | 48.82 | 49.12 | 48.82 | 49.03 | 48.96 | -0.13% | 13,539 |
May 21, 2025 | 49.16 | 49.65 | 49.05 | 49.09 | 49.02 | 0.56% | 52,678 |
May 20, 2025 | 48.66 | 48.82 | 48.59 | 48.82 | 48.75 | -0.47% | 9,399 |
May 19, 2025 | 48.50 | 49.09 | 48.40 | 49.05 | 48.98 | -0.71% | 328,067 |
May 16, 2025 | 49.39 | 49.40 | 49.18 | 49.40 | 49.33 | - | 9,854 |
May 15, 2025 | 49.25 | 49.46 | 49.08 | 49.40 | 49.33 | 0.59% | 35,334 |
May 14, 2025 | 49.26 | 49.31 | 48.94 | 49.11 | 49.05 | 0.80% | 169,066 |