Skip to main content

Taiwan Franklin FTSE ETF (NY: FLTW )

48.28 -0.26 (-0.54%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.31 23.43 23.31 23.43 669 +0.15(+0.66%)
May 28, 2020 23.36 23.43 23.28 23.28 2,055 -0.19(-0.80%)
May 27, 2020 23.38 23.47 23.38 23.47 1,966 +0.05(+0.23%)
May 26, 2020 23.55 23.55 23.42 23.42 1,011 +0.45(+1.96%)
May 22, 2020 22.99 23.03 22.97 22.97 892 -0.38(-1.61%)
May 21, 2020 23.51 23.51 23.32 23.34 3,211 -0.04(-0.16%)
May 20, 2020 23.35 23.40 23.34 23.38 621 +0.13(+0.57%)
May 19, 2020 23.31 23.31 23.25 23.25 525 -0.24(-1.03%)
May 18, 2020 23.15 23.49 23.15 23.49 752 +0.55(+2.41%)
May 15, 2020 23.02 23.02 22.93 22.93 1,003 -0.37(-1.57%)
May 14, 2020 23.10 23.30 23.10 23.30 254 +0.07(+0.30%)
May 13, 2020 23.44 23.45 23.23 23.23 2,788 -0.02(-0.10%)
May 12, 2020 23.41 23.41 23.25 23.25 1,097 -0.21(-0.91%)
May 11, 2020 23.41 23.47 23.23 23.47 1,236 +0.02(+0.09%)
May 08, 2020 23.44 23.46 23.44 23.44 557 +0.26(+1.14%)
May 07, 2020 23.18 23.18 23.18 23.18 76 +0.21(+0.93%)
May 06, 2020 23.01 23.01 22.97 22.97 303 -0.14(-0.61%)
May 05, 2020 23.17 23.17 23.11 23.11 1,371 +0.05(+0.24%)
May 04, 2020 23.05 23.05 23.05 23.05 327 +0.39(+1.72%)
May 01, 2020 22.67 22.67 22.66 22.66 1,003 -0.59(-2.52%)
Apr 30, 2020 23.25 23.25 23.25 23.25 223 -0.08(-0.35%)
Apr 29, 2020 23.20 23.34 23.20 23.33 2,033 +0.55(+2.42%)
Apr 28, 2020 22.85 22.85 22.78 22.78 669 +0.04(+0.18%)
Apr 27, 2020 22.64 22.74 22.64 22.74 1,953 +0.55(+2.47%)
Apr 24, 2020 22.09 22.19 22.09 22.19 669 +0.10(+0.45%)
Apr 23, 2020 22.22 22.26 22.09 22.09 1,543 +0.02(+0.07%)
Apr 22, 2020 22.12 22.12 22.08 22.08 374 +0.37(+1.69%)
Apr 21, 2020 21.77 21.77 21.71 21.71 589 -0.62(-2.80%)
Apr 20, 2020 22.39 22.46 22.33 22.33 1,743 -0.30(-1.30%)
Apr 17, 2020 22.60 22.65 22.53 22.63 6,355 +0.33(+1.50%)
Apr 16, 2020 22.34 22.34 22.27 22.30 1,625 +0.31(+1.42%)
Apr 15, 2020 21.99 21.99 21.98 21.98 318 -0.26(-1.17%)
Apr 14, 2020 22.23 22.30 22.20 22.24 2,720 +0.61(+2.84%)
Apr 13, 2020 21.66 21.66 21.59 21.63 443 +0.14(+0.65%)
Apr 09, 2020 21.74 21.74 21.49 21.49 446 -0.18(-0.82%)
Apr 08, 2020 21.68 21.69 21.67 21.67 352 +0.21(+0.99%)
Apr 07, 2020 21.69 21.73 21.46 21.46 3,714 +0.06(+0.30%)
Apr 06, 2020 21.17 21.39 21.17 21.39 1,334 +0.88(+4.28%)
Apr 03, 2020 20.47 20.51 20.47 20.51 334 -0.30(-1.46%)
Apr 02, 2020 20.50 20.82 20.50 20.82 1,187 +0.53(+2.62%)
Apr 01, 2020 20.29 20.29 20.29 20.29 136 -0.47(-2.28%)
Mar 31, 2020 20.88 20.94 20.74 20.76 2,018 -0.13(-0.64%)
Mar 30, 2020 20.55 20.89 20.55 20.89 1,998 +0.46(+2.27%)
Mar 27, 2020 20.36 20.65 20.36 20.43 1,338 -0.97(-4.55%)
Mar 26, 2020 21.16 21.40 21.08 21.40 6,000 +0.23(+1.10%)
Mar 25, 2020 21.11 21.17 20.96 21.17 1,775 +0.60(+2.93%)
Mar 24, 2020 20.49 20.57 20.47 20.57 2,163 +1.09(+5.59%)
Mar 23, 2020 19.80 19.80 19.22 19.48 2,126 -0.06(-0.29%)
Mar 20, 2020 19.76 19.76 19.54 19.54 2,341 +0.78(+4.15%)
Mar 19, 2020 18.62 18.85 18.62 18.76 886 -0.16(-0.83%)
Mar 18, 2020 18.81 19.11 18.71 18.91 2,782 -1.49(-7.32%)
Mar 17, 2020 20.04 20.41 20.03 20.41 174,999 +0.51(+2.54%)
Mar 16, 2020 20.08 20.29 19.90 19.90 3,971 -2.33(-10.49%)
Mar 13, 2020 22.52 22.52 21.42 22.24 1,226 +0.94(+4.40%)
Mar 12, 2020 21.77 21.88 21.29 21.30 6,684 -2.03(-8.72%)
Mar 11, 2020 23.51 23.55 23.26 23.33 2,279 -0.63(-2.62%)
Mar 10, 2020 23.75 23.96 23.61 23.96 3,553 +0.49(+2.09%)
Mar 09, 2020 23.29 23.69 23.29 23.47 1,220 -0.86(-3.53%)
Mar 06, 2020 24.13 24.33 24.13 24.33 1,338 -0.35(-1.41%)
Mar 05, 2020 24.77 24.81 24.68 24.68 1,311 -0.21(-0.84%)
Mar 04, 2020 24.77 24.88 24.77 24.88 948 +0.38(+1.56%)
Mar 03, 2020 24.52 24.75 24.50 24.50 1,525 -0.05(-0.18%)
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.