Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Japan Hedged Franklin FTSE ETF
(NY:
FLJH
)
31.86
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 20, 2024
31.83
31.93
31.75
31.86
28,066
+0.37(+1.17%)
May 17, 2024
31.55
31.55
31.44
31.49
12,295
+0.27(+0.86%)
May 16, 2024
31.47
31.54
31.22
31.22
18,109
-0.23(-0.73%)
May 15, 2024
31.46
31.46
31.35
31.45
22,030
+0.00(+0.00%)
May 14, 2024
31.37
31.46
31.32
31.45
25,729
+0.27(+0.87%)
May 13, 2024
31.22
31.25
31.14
31.18
23,040
-0.01(-0.03%)
May 10, 2024
31.40
31.40
31.16
31.19
28,767
-0.12(-0.38%)
May 09, 2024
31.13
31.32
31.11
31.31
21,277
+0.11(+0.35%)
May 08, 2024
31.06
31.22
31.00
31.20
47,035
-0.16(-0.52%)
May 07, 2024
31.50
31.50
31.31
31.36
24,010
-0.16(-0.50%)
May 06, 2024
31.40
31.54
31.40
31.52
17,686
+0.34(+1.09%)
May 03, 2024
31.01
31.18
30.95
31.18
12,579
+0.30(+0.97%)
May 02, 2024
31.12
31.12
30.85
30.88
18,860
-0.27(-0.87%)
May 01, 2024
31.23
31.42
31.12
31.15
32,278
+0.00(+0.00%)
Apr 30, 2024
31.44
31.45
31.15
31.15
40,732
+0.12(+0.39%)
Apr 29, 2024
31.13
31.13
31.00
31.03
19,531
-0.09(-0.28%)
Apr 26, 2024
30.83
31.16
30.82
31.12
10,936
+0.69(+2.26%)
Apr 25, 2024
30.21
30.45
30.14
30.43
14,637
-0.39(-1.27%)
Apr 24, 2024
30.83
30.83
30.67
30.82
22,836
+0.25(+0.82%)
Apr 23, 2024
30.50
30.62
30.45
30.57
26,067
+0.04(+0.13%)
Apr 22, 2024
30.45
30.60
30.34
30.53
26,163
+0.35(+1.16%)
Apr 19, 2024
30.28
30.36
30.15
30.18
19,024
-0.19(-0.63%)
Apr 18, 2024
30.48
30.59
30.35
30.37
18,253
-0.02(-0.07%)
Apr 17, 2024
30.55
30.60
30.29
30.39
39,959
-0.38(-1.23%)
Apr 16, 2024
30.87
30.89
30.74
30.77
91,170
-0.33(-1.06%)
Apr 15, 2024
31.49
31.56
31.10
31.10
14,819
+0.08(+0.26%)
Apr 12, 2024
31.13
31.25
30.98
31.02
21,369
-0.39(-1.24%)
Apr 11, 2024
31.35
31.42
31.11
31.41
21,798
+0.36(+1.16%)
Apr 10, 2024
31.05
31.14
30.96
31.05
20,598
-0.21(-0.67%)
Apr 09, 2024
31.43
31.43
31.16
31.26
16,849
+0.07(+0.22%)
Apr 08, 2024
31.16
31.27
31.16
31.19
35,065
+0.21(+0.69%)
Apr 05, 2024
30.90
31.02
30.82
30.98
15,238
+0.17(+0.55%)
Apr 04, 2024
31.31
31.31
30.80
30.81
22,387
-0.33(-1.06%)
Apr 03, 2024
30.96
31.19
30.96
31.14
15,408
+0.23(+0.74%)
Apr 02, 2024
30.96
30.96
30.69
30.91
22,592
-0.20(-0.64%)
Apr 01, 2024
31.09
31.12
31.00
31.11
41,466
-0.34(-1.08%)
Mar 28, 2024
31.53
31.53
31.42
31.45
55,129
-0.12(-0.39%)
Mar 27, 2024
31.55
31.57
31.45
31.57
18,513
+0.10(+0.32%)
Mar 26, 2024
31.51
31.59
31.45
31.47
18,493
+0.13(+0.41%)
Mar 25, 2024
31.60
31.60
31.26
31.34
36,612
-0.30(-0.95%)
Mar 22, 2024
31.71
31.71
31.61
31.64
31,194
-0.05(-0.15%)
Mar 21, 2024
31.56
31.70
31.56
31.69
36,958
+0.27(+0.85%)
Mar 20, 2024
31.36
31.45
31.29
31.42
32,881
+0.25(+0.81%)
Mar 19, 2024
30.90
31.19
30.90
31.17
58,664
+0.52(+1.69%)
Mar 18, 2024
30.57
30.66
30.56
30.65
26,635
+0.43(+1.42%)
Mar 15, 2024
30.17
30.22
29.89
30.22
19,951
+0.45(+1.51%)
Mar 14, 2024
29.94
29.98
29.73
29.77
20,541
-0.06(-0.20%)
Mar 13, 2024
29.75
29.84
29.71
29.83
27,927
-0.20(-0.66%)
Mar 12, 2024
29.85
30.07
29.80
30.03
10,142
+0.31(+1.04%)
Mar 11, 2024
29.90
29.90
29.60
29.72
54,937
-0.65(-2.14%)
Mar 08, 2024
30.55
30.62
30.37
30.37
38,656
-0.25(-0.82%)
Mar 07, 2024
30.65
30.69
30.57
30.62
58,769
-0.27(-0.86%)
Mar 06, 2024
30.92
30.99
30.79
30.89
32,155
+0.34(+1.10%)
Mar 05, 2024
30.67
30.71
30.48
30.55
25,497
+0.07(+0.23%)
Mar 04, 2024
30.51
30.54
30.40
30.48
26,520
-0.10(-0.33%)
Mar 01, 2024
30.53
30.60
30.47
30.58
27,542
+0.55(+1.83%)
Feb 29, 2024
30.05
30.10
29.92
30.03
19,736
+0.03(+0.11%)
Feb 28, 2024
32.00
32.00
29.98
30.00
35,397
-0.16(-0.54%)
Feb 27, 2024
30.13
30.18
30.08
30.16
20,013
+0.04(+0.13%)
Feb 26, 2024
30.32
30.32
30.08
30.12
23,055
+0.02(+0.07%)
Feb 23, 2024
30.06
30.13
30.06
30.10
19,078
+0.09(+0.30%)
Feb 22, 2024
30.00
30.05
29.89
30.01
29,637
+0.47(+1.60%)
Feb 21, 2024
29.53
29.60
29.46
29.54
16,823
-0.02(-0.08%)
Feb 20, 2024
29.55
29.59
29.43
29.56
17,605
+0.13(+0.44%)
Feb 16, 2024
29.46
29.54
29.39
29.43
24,784
+0.08(+0.26%)
Feb 15, 2024
29.17
29.35
29.13
29.35
18,689
+0.16(+0.56%)
Feb 14, 2024
29.13
29.19
29.03
29.19
24,207
+0.08(+0.27%)
Feb 13, 2024
29.25
29.27
29.03
29.11
53,444
+0.16(+0.55%)
Feb 12, 2024
28.92
29.04
28.90
28.95
23,698
+0.15(+0.52%)
Feb 09, 2024
28.73
28.81
28.68
28.80
21,131
+0.10(+0.35%)
Feb 08, 2024
28.71
28.71
28.50
28.70
22,528
+0.08(+0.28%)
Feb 07, 2024
28.60
28.62
28.49
28.62
28,013
+0.24(+0.86%)
Feb 06, 2024
28.39
28.45
28.27
28.38
27,250
-0.18(-0.65%)
Feb 05, 2024
28.48
28.62
28.43
28.56
27,563
-0.04(-0.14%)
Feb 02, 2024
28.40
28.60
28.39
28.60
26,462
+0.22(+0.79%)
Feb 01, 2024
28.26
28.37
28.10
28.37
20,732
+0.18(+0.65%)
Jan 31, 2024
28.42
28.42
28.15
28.19
17,858
+0.02(+0.06%)
Jan 30, 2024
28.13
28.22
28.13
28.18
20,961
-0.05(-0.19%)
Jan 29, 2024
28.21
28.23
28.10
28.23
26,303
+0.21(+0.75%)
Jan 26, 2024
27.95
28.09
27.95
28.02
50,946
-0.11(-0.39%)
Jan 25, 2024
28.22
28.22
28.07
28.13
13,588
-0.10(-0.37%)
Jan 24, 2024
28.12
28.28
28.09
28.23
25,318
-0.08(-0.27%)
Jan 23, 2024
28.22
28.33
28.22
28.31
24,403
-0.18(-0.63%)
Jan 22, 2024
28.44
28.54
28.39
28.49
43,306
+0.32(+1.13%)
Jan 19, 2024
28.10
28.18
27.99
28.17
18,628
+0.04(+0.14%)
Jan 18, 2024
27.97
28.13
27.97
28.13
26,096
+0.24(+0.87%)
Jan 17, 2024
27.84
27.89
27.77
27.89
46,478
-0.21(-0.75%)
Jan 16, 2024
28.22
28.22
28.02
28.10
43,700
+0.21(+0.77%)
Jan 12, 2024
27.87
27.94
27.82
27.89
28,816
+0.18(+0.66%)
Jan 11, 2024
27.86
27.86
27.61
27.70
43,561
+0.14(+0.50%)
Jan 10, 2024
27.46
27.59
27.46
27.56
24,557
+0.67(+2.50%)
Jan 09, 2024
26.75
26.92
26.75
26.89
18,779
-0.08(-0.30%)
Jan 08, 2024
26.72
26.98
26.69
26.97
14,192
+0.26(+0.99%)
Jan 05, 2024
26.70
26.83
26.68
26.71
21,504
+0.23(+0.86%)
Jan 04, 2024
26.51
26.60
26.48
26.48
15,113
+0.21(+0.79%)
Jan 03, 2024
26.31
26.37
26.27
26.27
9,302
+0.04(+0.15%)
Jan 02, 2024
26.09
26.35
26.09
26.23
40,827
+0.04(+0.14%)
Dec 29, 2023
26.24
26.38
26.14
26.19
23,508
-0.00(-0.00%)
Dec 28, 2023
26.07
26.23
26.07
26.19
17,393
+0.10(+0.40%)
Dec 27, 2023
26.09
26.28
26.05
26.09
60,885
+0.06(+0.23%)
Dec 26, 2023
26.01
26.04
25.96
26.03
18,737
-0.06(-0.23%)
Dec 22, 2023
25.95
26.13
25.95
26.09
23,251
+0.19(+0.72%)
Dec 21, 2023
25.77
25.91
25.77
25.90
20,557
+0.15(+0.60%)
Dec 20, 2023
25.99
26.02
25.71
25.75
26,086
-0.12(-0.47%)
Dec 19, 2023
25.97
26.03
25.80
25.87
24,657
+0.23(+0.89%)
Dec 18, 2023
25.61
25.68
25.56
25.64
66,786
+0.13(+0.49%)
Dec 15, 2023
25.64
25.70
25.43
25.52
86,940
-0.15(-0.59%)
Dec 14, 2023
25.66
25.69
25.60
25.67
49,476
-0.34(-1.30%)
Dec 13, 2023
26.00
26.02
25.93
26.01
28,812
-0.09(-0.34%)
Dec 12, 2023
26.04
26.12
26.02
26.10
26,327
-0.18(-0.70%)
Dec 11, 2023
26.23
26.30
26.23
26.28
6,057
+0.36(+1.40%)
Dec 08, 2023
25.63
25.92
25.63
25.92
24,007
+0.09(+0.33%)
Dec 07, 2023
25.84
25.88
25.64
25.83
16,141
-0.44(-1.66%)
Dec 06, 2023
26.39
26.41
26.27
26.27
4,908
+0.29(+1.10%)
Dec 05, 2023
25.95
26.02
25.94
25.98
9,050
-0.09(-0.35%)
Dec 04, 2023
26.04
26.12
26.01
26.07
21,137
-0.32(-1.23%)
Dec 01, 2023
26.28
26.40
26.28
26.40
11,206
+0.02(+0.08%)
Nov 30, 2023
26.33
26.38
26.30
26.37
8,360
+0.21(+0.80%)
Nov 29, 2023
26.19
26.20
26.12
26.16
37,361
-0.02(-0.06%)
Nov 28, 2023
26.20
26.26
26.16
26.18
10,235
-0.21(-0.78%)
Nov 27, 2023
26.36
26.42
26.36
26.39
10,700
-0.12(-0.43%)
Nov 24, 2023
26.46
26.53
26.46
26.50
15,092
+0.02(+0.06%)
Nov 22, 2023
26.42
26.48
26.38
26.48
26,619
+0.38(+1.47%)
Nov 21, 2023
26.11
26.12
26.08
26.10
7,119
-0.07(-0.28%)
Nov 20, 2023
26.12
26.20
26.11
26.17
15,006
-0.25(-0.94%)
Nov 17, 2023
26.31
26.42
26.30
26.42
10,609
+0.24(+0.92%)
Nov 16, 2023
26.15
26.19
26.08
26.18
26,725
+0.02(+0.06%)
Nov 15, 2023
26.21
26.23
26.16
26.16
7,244
+0.00(+0.00%)
Nov 14, 2023
26.06
26.21
26.06
26.16
10,789
+0.25(+0.96%)
Nov 13, 2023
25.76
25.94
25.76
25.92
14,507
+0.01(+0.03%)
Nov 10, 2023
25.73
25.91
25.64
25.91
10,248
+0.30(+1.16%)
Nov 09, 2023
25.74
25.79
25.61
25.61
12,757
+0.18(+0.72%)
Nov 08, 2023
25.47
25.53
25.34
25.43
18,899
-0.33(-1.30%)
Nov 07, 2023
25.69
25.77
25.65
25.76
70,479
-0.19(-0.72%)
Nov 06, 2023
25.97
25.97
25.84
25.95
22,739
-0.18(-0.70%)
Nov 03, 2023
26.03
26.24
26.00
26.13
53,449
+0.30(+1.17%)
Nov 02, 2023
25.63
25.89
25.62
25.83
197,650
+0.38(+1.48%)
Nov 01, 2023
25.39
25.52
25.34
25.45
41,010
+0.18(+0.73%)
Oct 31, 2023
24.97
25.27
24.97
25.27
37,039
+0.81(+3.29%)
Oct 30, 2023
24.53
24.54
24.31
24.46
45,529
+0.09(+0.38%)
Oct 27, 2023
24.60
24.60
24.31
24.37
5,734,995
+0.02(+0.10%)
Oct 26, 2023
24.39
24.47
24.29
24.35
26,002
-0.23(-0.95%)
Oct 25, 2023
24.67
24.71
24.55
24.58
33,913
-0.06(-0.23%)
Oct 24, 2023
24.51
24.65
24.51
24.63
39,288
+0.21(+0.85%)
Oct 23, 2023
24.39
24.59
24.35
24.43
15,334
-0.11(-0.45%)
Oct 20, 2023
24.72
24.72
24.54
24.54
15,707
-0.12(-0.47%)
Oct 19, 2023
24.81
24.92
24.65
24.65
21,966
-0.18(-0.71%)
Oct 18, 2023
25.09
25.09
24.81
24.83
58,804
-0.35(-1.40%)
Oct 17, 2023
25.00
25.26
25.00
25.18
16,380
+0.09(+0.35%)
Oct 16, 2023
24.92
25.12
24.92
25.09
20,541
+0.04(+0.16%)
Oct 13, 2023
25.19
25.23
25.00
25.05
20,831
-0.32(-1.27%)
Oct 12, 2023
25.51
25.51
25.28
25.37
14,832
+0.15(+0.59%)
Oct 11, 2023
25.24
25.27
25.15
25.22
19,872
+0.05(+0.20%)
Oct 10, 2023
25.20
25.25
25.16
25.17
28,803
+0.35(+1.42%)
Oct 09, 2023
24.72
24.90
24.72
24.82
16,984
-0.08(-0.32%)
Oct 06, 2023
24.70
24.94
24.64
24.90
29,998
+0.24(+0.97%)
Oct 05, 2023
24.69
24.73
24.58
24.66
77,721
+0.40(+1.65%)
Oct 04, 2023
24.20
24.28
24.11
24.26
38,269
-0.26(-1.08%)
Oct 03, 2023
24.75
24.79
24.42
24.52
2,831,256
-0.57(-2.27%)
Oct 02, 2023
25.25
25.27
25.02
25.09
111,060
-0.21(-0.82%)
Sep 29, 2023
25.48
25.48
25.24
25.30
19,333
-0.30(-1.19%)
Sep 28, 2023
25.32
25.65
25.32
25.60
21,670
-0.02(-0.06%)
Sep 27, 2023
25.71
25.75
25.54
25.62
51,332
+0.20(+0.79%)
Sep 26, 2023
25.56
25.62
25.42
25.42
16,168
-0.37(-1.42%)
Sep 25, 2023
25.72
25.79
25.74
25.78
21,276
+0.05(+0.20%)
Sep 22, 2023
25.76
25.81
25.71
25.73
18,834
+0.26(+1.01%)
Sep 21, 2023
25.69
25.69
25.48
25.48
34,676
-0.50(-1.91%)
Sep 20, 2023
26.12
26.18
25.97
25.97
32,075
-0.34(-1.31%)
Sep 19, 2023
26.32
26.33
26.24
26.32
17,303
+0.21(+0.80%)
Sep 18, 2023
26.08
26.11
25.96
26.11
41,551
+0.02(+0.07%)
Sep 15, 2023
26.17
26.22
26.06
26.09
47,572
-0.09(-0.34%)
Sep 14, 2023
26.04
26.20
26.04
26.18
38,039
+0.45(+1.76%)
Sep 13, 2023
25.73
25.78
25.70
25.72
19,029
+0.02(+0.09%)
Sep 12, 2023
25.66
25.77
25.66
25.70
20,736
+0.14(+0.57%)
Sep 11, 2023
25.52
25.60
25.48
25.56
115,841
+0.06(+0.22%)
Sep 08, 2023
25.48
25.55
25.48
25.50
19,681
-0.14(-0.56%)
Sep 07, 2023
25.65
25.69
25.62
25.64
102,112
-0.07(-0.26%)
Sep 06, 2023
25.71
25.74
25.65
25.71
9,258
+0.04(+0.17%)
Sep 05, 2023
25.66
25.72
25.63
25.67
33,694
+0.28(+1.10%)
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
.