Europe Franklin FTSE ETF (NY: FLEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	29.16	29.18	29.10	29.17	4,411	-0.20(-0.68%)
Jun 20, 2024	29.29	29.47	29.29	29.37	15,505	+0.10(+0.33%)
Jun 18, 2024	29.33	29.33	29.27	29.28	1,579	+0.12(+0.40%)
Jun 17, 2024	29.01	29.18	28.95	29.16	5,849	+0.19(+0.66%)
Jun 14, 2024	28.95	29.03	28.80	28.97	31,827	-0.47(-1.61%)
Jun 13, 2024	29.62	29.62	29.33	29.44	12,967	-0.41(-1.37%)
Jun 12, 2024	29.98	30.00	29.82	29.85	4,165	+0.40(+1.37%)
Jun 11, 2024	29.43	29.47	29.36	29.45	1,222	-0.36(-1.22%)
Jun 10, 2024	29.61	29.81	29.53	29.81	18,575	-0.12(-0.39%)
Jun 07, 2024	29.97	30.04	29.88	29.93	3,183	-0.32(-1.06%)
Jun 06, 2024	30.17	30.26	30.17	30.25	2,350	+0.17(+0.56%)
Jun 05, 2024	30.04	30.08	29.94	30.08	6,522	+0.27(+0.90%)
Jun 04, 2024	29.77	29.84	29.70	29.81	3,006	-0.06(-0.20%)
Jun 03, 2024	29.93	29.93	29.77	29.87	3,352	+0.04(+0.12%)
May 31, 2024	29.75	29.83	29.63	29.83	3,541	+0.26(+0.88%)
May 30, 2024	29.54	29.64	29.53	29.57	7,877	+0.26(+0.88%)
May 29, 2024	29.38	29.44	29.31	29.31	4,859	-0.45(-1.50%)
May 28, 2024	29.79	29.79	29.69	29.76	4,797	-0.07(-0.25%)
May 24, 2024	29.76	29.84	29.76	29.84	2,118	+0.24(+0.81%)
May 23, 2024	29.93	29.93	29.55	29.60	4,238	-0.14(-0.46%)
May 22, 2024	29.80	29.81	29.66	29.73	6,498	-0.24(-0.81%)
May 21, 2024	29.98	29.98	29.98	29.98	926	-0.03(-0.10%)
May 20, 2024	30.04	30.07	30.01	30.01	1,358	+0.00(+0.02%)
May 17, 2024	29.95	30.02	29.95	30.00	1,600	+0.05(+0.17%)
May 16, 2024	30.04	30.04	29.95	29.95	1,988	-0.13(-0.45%)
May 15, 2024	29.94	30.09	29.93	30.09	15,448	+0.30(+1.02%)
May 14, 2024	29.71	29.78	29.69	29.78	2,464	+0.24(+0.82%)
May 13, 2024	29.60	29.60	29.54	29.54	1,240	-0.01(-0.03%)
May 10, 2024	29.54	29.58	29.52	29.55	4,621	+0.15(+0.50%)
May 09, 2024	29.18	29.43	29.18	29.40	8,744	+0.24(+0.83%)
May 08, 2024	29.15	29.17	29.12	29.16	3,612	+0.07(+0.25%)
May 07, 2024	29.06	29.16	29.04	29.09	4,765	+0.23(+0.79%)
May 06, 2024	28.78	28.86	28.77	28.86	5,973	+0.22(+0.77%)
May 03, 2024	28.68	28.68	28.64	28.64	1,088	+0.25(+0.89%)
May 02, 2024	28.25	28.47	28.25	28.38	3,039	+0.24(+0.85%)
May 01, 2024	28.09	28.45	28.09	28.15	1,143	-0.08(-0.29%)
Apr 30, 2024	28.47	28.52	28.23	28.23	2,077	-0.34(-1.21%)
Apr 29, 2024	28.57	28.57	28.57	28.57	366	+0.03(+0.11%)
Apr 26, 2024	28.45	28.58	28.45	28.54	1,622	+0.18(+0.65%)
Apr 25, 2024	28.34	28.36	28.34	28.36	670	-0.06(-0.20%)
Apr 24, 2024	28.40	28.43	28.33	28.41	2,031	-0.11(-0.39%)
Apr 23, 2024	28.39	28.53	28.39	28.53	11,248	+0.39(+1.37%)
Apr 22, 2024	27.95	28.21	27.95	28.14	1,857	+0.36(+1.30%)
Apr 19, 2024	27.83	27.85	27.78	27.78	429	+0.04(+0.13%)
Apr 18, 2024	27.76	27.86	27.70	27.74	22,255	-0.08(-0.29%)
Apr 17, 2024	27.80	27.84	27.79	27.82	1,456	+0.09(+0.34%)
Apr 16, 2024	27.73	27.77	27.67	27.73	5,609	-0.18(-0.66%)
Apr 15, 2024	28.34	28.34	27.90	27.91	15,665	-0.06(-0.20%)
Apr 12, 2024	28.10	28.10	27.95	27.97	5,029	-0.39(-1.38%)
Apr 11, 2024	28.33	28.43	28.33	28.36	1,498	-0.05(-0.17%)
Apr 10, 2024	28.41	28.41	28.33	28.41	17,757	-0.31(-1.09%)
Apr 09, 2024	28.87	28.87	28.64	28.72	7,168	-0.09(-0.32%)
Apr 08, 2024	28.82	28.85	28.77	28.81	3,662	+0.15(+0.51%)
Apr 05, 2024	28.51	28.67	28.51	28.67	4,523	+0.09(+0.30%)
Apr 04, 2024	29.01	29.01	28.58	28.58	3,116	-0.23(-0.78%)
Apr 03, 2024	28.81	28.82	28.81	28.81	1,118	+0.19(+0.67%)
Apr 02, 2024	28.58	28.62	28.56	28.62	4,661	-0.25(-0.85%)

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.