Franklin Sustainable International Equity ETF (MCSE)
NASDAQ: MCSE · Real-Time Price · USD
14.12
-0.04 (-0.32%)
Dec 1, 2025, 4:00 PM EST - Market closed
MCSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.30% | 103 |
| Nov 28, 2025 | 14.08 | 14.16 | 14.08 | 14.16 | 14.16 | 1.48% | 127 |
| Nov 26, 2025 | 13.73 | 13.96 | 13.73 | 13.95 | 13.95 | 0.41% | 34,380 |
| Nov 25, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 1.65% | 149 |
| Nov 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.06% | 109 |
| Nov 21, 2025 | 13.46 | 13.53 | 13.46 | 13.53 | 13.53 | 0.90% | 2,000 |
| Nov 20, 2025 | 13.74 | 13.74 | 13.41 | 13.41 | 13.41 | -1.32% | 839 |
| Nov 19, 2025 | 13.66 | 13.66 | 13.59 | 13.59 | 13.59 | 0.02% | 105 |
| Nov 18, 2025 | 13.52 | 13.60 | 13.52 | 13.58 | 13.58 | -0.90% | 1,605 |
| Nov 17, 2025 | 13.84 | 13.84 | 13.71 | 13.71 | 13.71 | -1.71% | 353 |
| Nov 14, 2025 | 13.94 | 13.97 | 13.94 | 13.94 | 13.94 | -0.72% | 4,797 |
| Nov 13, 2025 | 14.11 | 14.11 | 14.05 | 14.05 | 14.05 | -1.51% | 113 |
| Nov 12, 2025 | 14.26 | 14.27 | 14.26 | 14.26 | 14.26 | 0.39% | 205 |
| Nov 11, 2025 | 14.18 | 14.21 | 14.18 | 14.21 | 14.21 | 1.28% | 105 |
| Nov 10, 2025 | 13.96 | 14.03 | 13.94 | 14.03 | 14.03 | 1.08% | 712 |
| Nov 7, 2025 | 13.78 | 13.88 | 13.78 | 13.88 | 13.88 | 0.08% | 6,072 |
| Nov 6, 2025 | 13.89 | 13.89 | 13.86 | 13.86 | 13.86 | -1.15% | 248 |
| Nov 5, 2025 | 13.97 | 14.03 | 13.97 | 14.03 | 14.03 | 0.83% | 103 |
| Nov 4, 2025 | 13.99 | 13.99 | 13.91 | 13.91 | 13.91 | -1.39% | 103 |
| Nov 3, 2025 | 14.02 | 14.11 | 14.02 | 14.11 | 14.11 | -0.70% | 111 |
| Oct 31, 2025 | 14.17 | 14.21 | 14.17 | 14.21 | 14.21 | -0.71% | 103 |
| Oct 30, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.65% | 372 |
| Oct 29, 2025 | 14.52 | 14.52 | 14.40 | 14.40 | 14.40 | -0.93% | 125 |
| Oct 28, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.89% | 5 |
| Oct 27, 2025 | 14.65 | 14.67 | 14.65 | 14.67 | 14.67 | 0.51% | 132 |
| Oct 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.52% | 216 |
| Oct 23, 2025 | 14.51 | 14.52 | 14.51 | 14.52 | 14.52 | 0.62% | 14,469 |
| Oct 22, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.14% | 310 |
| Oct 21, 2025 | 14.60 | 14.61 | 14.59 | 14.59 | 14.59 | -0.35% | 755 |
| Oct 20, 2025 | 14.58 | 14.64 | 14.58 | 14.64 | 14.64 | 0.72% | 2,591 |
| Oct 17, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.23% | 204 |
| Oct 16, 2025 | 14.52 | 14.52 | 14.51 | 14.51 | 14.51 | 0.80% | 1,638 |
| Oct 15, 2025 | 14.40 | 14.42 | 14.39 | 14.39 | 14.39 | 1.20% | 879 |
| Oct 14, 2025 | 14.07 | 14.25 | 14.06 | 14.22 | 14.22 | -0.30% | 897 |
| Oct 13, 2025 | 14.21 | 14.26 | 14.21 | 14.26 | 14.26 | 1.20% | 13,488 |
| Oct 10, 2025 | 14.16 | 14.16 | 14.09 | 14.09 | 14.09 | -2.77% | 18,405 |
| Oct 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.88% | 27 |
| Oct 8, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.34% | 109 |
| Oct 7, 2025 | 15.06 | 15.07 | 14.88 | 14.88 | 14.87 | -0.60% | 31,663 |
| Oct 6, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.44% | 389 |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.51% | 1,816,139 |
| Oct 2, 2025 | 14.78 | 14.83 | 14.78 | 14.83 | 14.83 | 2.03% | 367 |
| Oct 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.25% | 4 |
| Sep 30, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.84% | 6 |
| Sep 29, 2025 | 14.24 | 14.24 | 14.23 | 14.23 | 14.23 | 0.64% | 228 |
| Sep 26, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.16% | 54 |
| Sep 25, 2025 | 14.13 | 14.16 | 14.13 | 14.16 | 14.16 | -1.40% | 411 |
| Sep 24, 2025 | 14.34 | 14.37 | 14.34 | 14.37 | 14.36 | -1.14% | 318 |
| Sep 23, 2025 | 14.55 | 14.55 | 14.51 | 14.53 | 14.53 | 0.87% | 862 |
| Sep 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | 65 |