Germany Franklin FTSE ETF (NY: FLGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	21.81	21.84	21.76	21.84	449	-0.28(-1.26%)
Jan 28, 2021	22.18	22.19	22.12	22.12	2,004	+0.11(+0.48%)
Jan 27, 2021	22.01	22.08	21.79	22.01	2,220	-0.50(-2.24%)
Jan 26, 2021	22.50	22.54	22.50	22.51	406	+0.28(+1.24%)
Jan 25, 2021	22.24	22.24	22.24	22.24	149	-0.32(-1.42%)
Jan 22, 2021	22.56	22.56	22.56	22.56	112	-0.09(-0.41%)
Jan 21, 2021	22.49	22.65	22.49	22.65	1,140	+0.20(+0.90%)
Jan 20, 2021	22.41	22.45	22.41	22.45	211	+0.16(+0.73%)
Jan 19, 2021	22.33	22.33	22.25	22.29	1,971	+0.21(+0.94%)
Jan 15, 2021	22.25	22.25	22.06	22.08	6,629	-0.45(-1.98%)
Jan 14, 2021	22.51	22.53	22.51	22.52	659	+0.10(+0.45%)
Jan 13, 2021	22.45	22.52	22.42	22.42	1,286	-0.07(-0.30%)
Jan 12, 2021	22.39	22.49	22.36	22.49	1,007	+0.10(+0.44%)
Jan 11, 2021	22.27	22.44	22.27	22.39	683	-0.29(-1.30%)
Jan 08, 2021	22.83	22.83	22.69	22.69	1,348	-0.01(-0.03%)
Jan 07, 2021	22.61	22.75	22.61	22.69	3,365	+0.09(+0.38%)
Jan 06, 2021	22.64	22.64	22.61	22.61	1,278	+0.21(+0.93%)
Jan 05, 2021	22.36	22.40	22.36	22.40	178	+0.12(+0.56%)
Jan 04, 2021	22.36	22.36	22.22	22.27	766	+0.17(+0.79%)
Dec 31, 2020		22.10	22.10	22.10	3,615	-0.28(-1.23%)
Dec 30, 2020	22.38	22.38	22.37	22.37	3,615	+0.04(+0.16%)
Dec 29, 2020	22.45	22.45	22.34	22.34	2,584	+0.07(+0.32%)
Dec 28, 2020	22.33	22.33	22.27	22.27	502	+0.26(+1.17%)
Dec 24, 2020	21.99	22.01	21.99	22.01	449	+0.00(+0.01%)
Dec 23, 2020	21.99	22.01	21.93	22.01	1,666	+0.34(+1.58%)
Dec 22, 2020	21.67	21.67	21.67	21.67	226	-0.08(-0.37%)
Dec 21, 2020	21.38	21.75	21.38	21.75	515	-0.43(-1.95%)
Dec 18, 2020	22.17	22.18	22.17	22.18	337	-0.06(-0.26%)
Dec 17, 2020	22.24	22.24	22.24	22.24	104	+0.28(+1.29%)
Dec 16, 2020	21.81	21.95	21.81	21.95	447	+0.37(+1.72%)
Dec 15, 2020	21.40	21.58	21.40	21.58	4,595	+0.30(+1.40%)
Dec 14, 2020	21.32	21.32	21.28	21.28	585	+0.21(+1.00%)
Dec 11, 2020	21.07	21.07	21.07	21.07	228	-0.28(-1.30%)
Dec 10, 2020	21.32	21.35	21.32	21.35	641	+0.08(+0.37%)
Dec 09, 2020	21.34	21.34	21.23	21.27	1,121	-0.03(-0.12%)
Dec 08, 2020	21.31	21.31	21.29	21.30	971	+0.04(+0.21%)
Dec 07, 2020	21.21	21.25	21.21	21.25	1,276	-0.01(-0.03%)
Dec 04, 2020	21.32	21.32	21.26	21.26	1,028	+0.09(+0.44%)
Dec 03, 2020	21.23	21.25	21.17	21.17	945	-0.04(-0.21%)
Dec 02, 2020	21.18	21.21	21.18	21.21	118	-0.04(-0.18%)
Dec 01, 2020	21.09	21.25	21.09	21.25	1,038	+0.35(+1.69%)
Nov 30, 2020	21.13	21.13	20.89	20.89	518	-0.06(-0.30%)
Nov 27, 2020	20.85	20.96	20.85	20.96	114	+0.14(+0.66%)
Nov 25, 2020	20.82	20.82	20.82	20.82	114	+0.04(+0.20%)
Nov 24, 2020	20.72	20.78	20.72	20.78	684	+0.26(+1.27%)
Nov 23, 2020	20.52	20.52	20.52	20.52	27	+0.00(+0.00%)
Nov 20, 2020	20.49	20.52	20.48	20.52	2,857	+0.00(+0.02%)
Nov 19, 2020	20.51	20.51	20.51	20.51	19	+0.07(+0.35%)
Nov 18, 2020	20.51	20.53	20.43	20.44	795	-0.02(-0.08%)
Nov 17, 2020	20.35	20.49	20.35	20.46	1,133	+0.04(+0.21%)
Nov 16, 2020	20.43	20.43	20.42	20.42	834	+0.06(+0.27%)
Nov 13, 2020	20.23	20.36	20.23	20.36	342	+0.32(+1.60%)
Nov 12, 2020	20.10	20.10	20.04	20.04	241	-0.28(-1.39%)
Nov 11, 2020	20.24	20.32	20.23	20.32	45,802	+0.12(+0.59%)
Nov 10, 2020	20.20	20.20	20.20	20.20	113	+0.19(+0.94%)
Nov 09, 2020	20.01	20.01	20.01	20.01	38	+0.51(+2.62%)
Nov 06, 2020	19.51	19.52	19.47	19.50	1,028	+0.02(+0.11%)
Nov 05, 2020	19.48	19.56	19.43	19.48	2,544	+0.48(+2.52%)
Nov 04, 2020	19.00	19.00	19.00	19.00	118	+0.23(+1.21%)
Nov 03, 2020	18.69	18.78	18.66	18.78	660	+0.63(+3.46%)
Nov 02, 2020	18.15	18.15	18.15	18.15	241	+0.25(+1.39%)
Oct 30, 2020	17.95	17.95	17.89	17.90	914	-0.14(-0.75%)
Oct 29, 2020	17.98	18.14	17.98	18.03	1,096	+0.07(+0.37%)
Oct 28, 2020	18.10	18.11	17.91	17.97	6,662	-1.00(-5.29%)
Oct 27, 2020	19.05	19.05	18.97	18.97	1,961	-0.15(-0.80%)
Oct 26, 2020	19.26	19.27	19.05	19.12	2,520	-0.90(-4.51%)
Oct 23, 2020	19.99	20.03	19.92	20.03	2,514	+0.13(+0.64%)
Oct 22, 2020	19.87	19.90	19.87	19.90	1,916	+0.01(+0.05%)
Oct 21, 2020	19.91	19.92	19.89	19.89	2,564	-0.24(-1.20%)
Oct 20, 2020	20.13	20.13	20.13	20.13	2	+0.08(+0.42%)
Oct 19, 2020	20.27	20.27	20.04	20.04	1,848	-0.17(-0.85%)
Oct 16, 2020	20.22	20.22	20.22	20.22	114	+0.23(+1.16%)
Oct 15, 2020	19.98	19.98	19.98	19.98	65	-0.41(-2.02%)
Oct 14, 2020	20.50	20.50	20.40	20.40	338	-0.02(-0.08%)
Oct 13, 2020	20.38	20.42	20.37	20.41	3,992	-0.34(-1.62%)
Oct 12, 2020	20.66	20.76	20.66	20.75	266	+0.15(+0.71%)
Oct 09, 2020	20.57	20.60	20.57	20.60	457	+0.11(+0.55%)
Oct 08, 2020	20.49	20.49	20.49	20.49	342	+0.20(+0.97%)
Oct 07, 2020	20.29	20.29	20.29	20.29	265	+0.19(+0.94%)
Oct 06, 2020	20.33	20.33	20.10	20.10	701	-0.21(-1.01%)
Oct 05, 2020	20.31	20.31	20.31	20.31	38	+0.42(+2.13%)
Oct 02, 2020	19.69	19.89	19.69	19.89	228	-0.12(-0.60%)
Oct 01, 2020	19.95	20.01	19.95	20.01	580	+0.06(+0.29%)
Sep 30, 2020	19.96	19.96	19.95	19.95	3,000	-0.07(-0.34%)
Sep 29, 2020	20.04	20.04	19.98	20.02	1,161	+0.09(+0.43%)
Sep 28, 2020	19.89	19.93	19.88	19.93	1,915	+0.50(+2.58%)
Sep 25, 2020	19.25	19.43	19.14	19.43	3,314	-0.08(-0.43%)
Sep 24, 2020	19.59	19.59	19.51	19.51	281	+0.06(+0.32%)
Sep 23, 2020	19.77	19.77	19.45	19.45	344	-0.11(-0.54%)
Sep 22, 2020	19.56	19.56	19.55	19.56	1,809	-0.18(-0.89%)
Sep 21, 2020	20.05	20.05	19.62	19.73	6,770	-0.84(-4.06%)
Sep 18, 2020	20.57	20.57	20.57	20.57	114	-0.14(-0.67%)
Sep 17, 2020	20.60	20.71	20.60	20.71	467	+0.08(+0.38%)
Sep 16, 2020	20.67	20.73	20.61	20.63	14,268	-0.10(-0.48%)
Sep 15, 2020	20.67	20.73	20.66	20.73	4,828	+0.05(+0.23%)
Sep 14, 2020	20.68	20.68	20.68	20.68	104	+0.16(+0.80%)
Sep 10, 2020		20.52	20.52	20.52	0	-0.18(-0.89%)
Sep 09, 2020	20.73	20.74	20.70	20.70	2,153	+0.56(+2.76%)
Sep 08, 2020	20.28	20.29	20.14	20.14	1,165	-0.16(-0.81%)
Sep 04, 2020	20.31	20.40	19.96	20.31	6,971	-0.05(-0.26%)
Sep 03, 2020	20.41	20.41	20.36	20.36	373	-0.54(-2.59%)
Sep 02, 2020	20.88	20.90	20.88	20.90	531	+0.44(+2.16%)
Sep 01, 2020	20.46	20.46	20.46	20.46	332	-0.06(-0.32%)
Aug 31, 2020	20.62	20.62	20.53	20.53	2,706	+0.04(+0.20%)
Aug 27, 2020		20.49	20.49	20.49	0	-0.05(-0.26%)
Aug 25, 2020		20.54	20.54	20.54	0	+0.12(+0.57%)
Aug 24, 2020	20.44	20.44	20.40	20.42	1,868	+0.37(+1.84%)
Aug 21, 2020	19.87	20.05	19.86	20.05	1,714	-0.20(-1.00%)
Aug 20, 2020	20.09	20.26	20.09	20.26	147	-0.06(-0.32%)
Aug 19, 2020	20.53	20.53	20.32	20.32	4,121	-0.07(-0.33%)
Aug 18, 2020	20.48	20.49	20.33	20.39	3,357	+0.06(+0.28%)
Aug 17, 2020	20.31	20.33	20.31	20.33	237	+0.18(+0.91%)
Aug 14, 2020	20.16	20.16	20.15	20.15	114	-0.12(-0.60%)
Aug 13, 2020	20.43	20.43	20.27	20.27	4,906	-0.17(-0.82%)
Aug 12, 2020	20.44	20.47	20.43	20.44	846	+0.43(+2.15%)
Aug 11, 2020	20.28	20.28	19.99	20.01	5,333	+0.13(+0.67%)
Aug 10, 2020	19.86	19.87	19.86	19.87	228	-0.02(-0.08%)
Aug 07, 2020	19.83	19.89	19.80	19.89	457	-0.04(-0.19%)
Aug 06, 2020	19.93	19.93	19.93	19.93	99	+0.10(+0.52%)
Aug 05, 2020	19.88	19.95	19.83	19.83	849	+0.10(+0.52%)
Aug 04, 2020	19.47	19.72	19.47	19.72	3,166	+0.01(+0.03%)
Aug 03, 2020	19.73	19.73	19.72	19.72	197	+0.54(+2.82%)
Jul 31, 2020	19.42	19.43	19.16	19.18	4,800	-0.44(-2.25%)
Jul 30, 2020	19.47	19.62	19.19	19.62	8,581	-0.51(-2.52%)
Jul 29, 2020	20.04	20.12	20.03	20.12	1,997	+0.23(+1.16%)
Jul 28, 2020	20.05	20.05	19.87	19.89	8,330	-0.16(-0.80%)
Jul 27, 2020	20.08	20.08	20.03	20.06	1,932	+0.31(+1.56%)
Jul 24, 2020	19.74	19.75	19.74	19.75	228	-0.23(-1.14%)
Jul 23, 2020	20.20	20.20	19.96	19.98	3,658	-0.21(-1.05%)
Jul 22, 2020	20.18	20.21	20.14	20.19	4,633	+0.17(+0.84%)
Jul 21, 2020	20.04	20.05	20.02	20.02	3,523	+0.18(+0.89%)
Jul 20, 2020	19.60	19.85	19.60	19.84	2,265	+0.24(+1.25%)
Jul 17, 2020	19.60	19.60	19.60	19.60	114	+0.14(+0.74%)
Jul 16, 2020	19.48	19.48	19.45	19.45	467	-0.06(-0.30%)
Jul 15, 2020	19.51	19.51	19.51	19.51	228	+0.23(+1.18%)
Jul 14, 2020	19.29	19.29	19.29	19.29	117	+0.29(+1.54%)
Jul 13, 2020	19.31	19.31	18.99	18.99	3,112	-0.11(-0.59%)
Jul 10, 2020	18.99	19.10	18.99	19.10	685	+0.20(+1.05%)
Jul 09, 2020	18.91	18.91	18.90	18.91	469	-0.11(-0.59%)
Jul 08, 2020	18.77	19.02	18.77	19.02	483	+0.27(+1.42%)
Jul 07, 2020	19.00	19.00	18.75	18.75	2,692	-0.42(-2.17%)
Jul 06, 2020	19.12	19.17	19.12	19.17	1,578	+0.46(+2.44%)
Jul 02, 2020	18.83	18.83	18.71	18.71	2,057	+0.29(+1.57%)
Jul 01, 2020	18.46	18.47	18.42	18.42	550	-0.07(-0.38%)
Jun 30, 2020	18.49	18.49	18.49	18.49	171	+0.16(+0.89%)
Jun 29, 2020	18.29	18.33	18.28	18.33	686	+0.28(+1.57%)
Jun 26, 2020	18.38	18.38	18.04	18.04	1,257	-0.39(-2.13%)
Jun 25, 2020	18.44	18.44	18.44	18.44	125	+0.11(+0.57%)
Jun 24, 2020	18.34	18.35	18.33	18.33	1,204	-0.37(-1.98%)
Jun 23, 2020	18.91	18.91	18.70	18.70	1,489	+0.21(+1.15%)
Jun 22, 2020	18.36	18.49	18.35	18.49	2,120	+0.30(+1.66%)
Jun 19, 2020	18.53	18.53	18.19	18.19	457	-0.14(-0.78%)
Jun 18, 2020	18.33	18.33	18.33	18.33	212	-0.10(-0.57%)
Jun 17, 2020	18.44	18.46	18.43	18.43	4,868	+0.01(+0.04%)
Jun 16, 2020	18.48	18.48	18.43	18.43	2,600	+0.21(+1.13%)
Jun 15, 2020	18.06	18.22	18.06	18.22	417	+0.16(+0.89%)
Jun 12, 2020	18.25	18.25	18.06	18.06	571	+0.24(+1.38%)
Jun 11, 2020	17.81	17.82	17.77	17.82	1,323	-1.11(-5.87%)
Jun 10, 2020	18.97	18.99	18.92	18.93	4,188	-0.12(-0.62%)
Jun 09, 2020	19.05	19.05	19.04	19.04	540	-0.36(-1.88%)
Jun 08, 2020	19.28	19.41	19.23	19.41	532	+0.23(+1.22%)
Jun 05, 2020	19.19	19.25	19.17	19.17	7,396	+0.39(+2.05%)
Jun 04, 2020	18.74	18.79	18.74	18.79	901	-0.00(-0.02%)
Jun 03, 2020	18.55	18.84	18.55	18.79	1,835	+0.72(+4.00%)
Jun 02, 2020	18.02	18.07	17.94	18.07	1,158	+0.22(+1.22%)
Jun 01, 2020	17.71	17.85	17.71	17.85	1,439	+0.46(+2.62%)
May 29, 2020	17.31	17.40	17.24	17.40	4,160	+0.07(+0.39%)
May 28, 2020	17.37	17.52	17.33	17.33	4,176	+0.04(+0.25%)
May 27, 2020	17.18	17.31	17.17	17.29	4,607	+0.35(+2.04%)
May 26, 2020	17.01	17.05	16.94	16.94	3,149	+0.60(+3.66%)
May 22, 2020	16.30	16.34	16.29	16.34	1,040	+0.04(+0.28%)
May 21, 2020	16.48	16.48	16.29	16.30	3,771	-0.22(-1.34%)
May 20, 2020	16.47	16.52	16.47	16.52	173	+0.45(+2.80%)
May 19, 2020	16.07	16.07	16.07	16.07	2	-0.20(-1.25%)
May 18, 2020	15.92	16.28	15.88	16.27	793	+0.92(+6.03%)
May 15, 2020	15.35	15.35	15.35	15.35	115	+0.12(+0.79%)
May 14, 2020	14.98	15.23	14.98	15.23	487	-0.14(-0.91%)
May 13, 2020	15.62	15.62	15.37	15.37	464	-0.22(-1.44%)
May 12, 2020	15.96	15.96	15.59	15.59	921	-0.24(-1.52%)
May 11, 2020	15.83	15.83	15.83	15.83	57	-0.07(-0.44%)
May 08, 2020	15.90	15.90	15.90	15.90	115	+0.28(+1.82%)
May 07, 2020	15.56	15.62	15.56	15.62	696	+0.31(+1.99%)
May 06, 2020	15.33	15.33	15.31	15.31	347	-0.15(-0.99%)
May 05, 2020	15.47	15.47	15.47	15.47	1	+0.04(+0.24%)
May 04, 2020	15.43	15.43	15.43	15.43	24	-0.09(-0.56%)
May 01, 2020	15.52	15.52	15.52	15.52	115	-0.35(-2.23%)
Apr 30, 2020	15.87	15.87	15.87	15.87	119	-0.27(-1.68%)
Apr 29, 2020	16.13	16.21	16.13	16.14	2,030	+0.64(+4.15%)
Apr 28, 2020	15.79	15.79	15.50	15.50	1,173	+0.03(+0.17%)
Apr 27, 2020	15.46	15.47	15.46	15.47	954	+0.33(+2.20%)
Apr 24, 2020	14.98	15.14	14.98	15.14	115	+0.08(+0.54%)
Apr 23, 2020	15.06	15.06	15.06	15.06	944	-0.03(-0.20%)
Apr 22, 2020	15.05	15.09	15.01	15.09	29,090	+0.14(+0.95%)
Apr 21, 2020	15.04	15.04	14.94	14.94	1,427	-0.39(-2.53%)
Apr 20, 2020	15.32	15.47	15.32	15.33	5,933	-0.16(-1.01%)
Apr 17, 2020	15.40	15.49	15.40	15.49	6,934	+0.55(+3.65%)
Apr 16, 2020	15.05	15.05	14.91	14.94	4,522	-0.02(-0.12%)
Apr 15, 2020	14.99	15.03	14.95	14.96	3,398	-0.70(-4.47%)
Apr 14, 2020	15.71	15.71	15.61	15.66	2,677	+0.42(+2.76%)
Apr 13, 2020	15.26	15.26	15.24	15.24	283	-0.25(-1.63%)
Apr 09, 2020	15.43	15.51	15.32	15.49	5,778	+0.54(+3.64%)
Apr 08, 2020	14.83	14.95	14.78	14.95	4,029	+0.16(+1.08%)
Apr 07, 2020	14.94	14.94	14.78	14.79	5,149	+0.14(+0.95%)
Apr 06, 2020	14.21	14.65	14.21	14.65	10,203	+0.87(+6.28%)
Apr 03, 2020	13.71	13.78	13.71	13.78	808	-0.17(-1.24%)
Apr 02, 2020	13.87	13.96	13.87	13.96	2,353	+0.16(+1.13%)
Apr 01, 2020	13.99	13.99	13.80	13.80	5,839	-0.57(-3.99%)
Mar 31, 2020	14.46	14.46	14.33	14.37	1,503	-0.07(-0.46%)
Mar 30, 2020	14.44	14.44	14.44	14.44	632	+0.27(+1.91%)
Mar 27, 2020	14.08	14.24	14.08	14.17	2,426	-0.59(-4.00%)
Mar 26, 2020	14.68	14.76	14.68	14.76	924	+0.56(+3.96%)
Mar 25, 2020	13.86	14.37	13.86	14.20	1,860	+0.36(+2.63%)
Mar 24, 2020	13.59	13.84	13.59	13.84	9,412	+1.32(+10.50%)
Mar 23, 2020	12.43	12.65	12.43	12.52	1,169	+0.27(+2.19%)
Mar 20, 2020	12.76	12.79	12.25	12.25	7,165	+0.09(+0.71%)
Mar 19, 2020	11.82	12.25	11.82	12.17	991	+0.09(+0.72%)
Mar 18, 2020	12.04	12.29	11.77	12.08	8,703	-0.97(-7.43%)
Mar 17, 2020	12.73	13.05	12.72	13.05	4,727	+0.02(+0.16%)
Mar 16, 2020	12.50	13.20	12.45	13.03	9,965	-1.66(-11.29%)
Mar 13, 2020	14.63	14.88	13.88	14.69	8,436	+0.94(+6.82%)
Mar 12, 2020	14.53	14.53	13.75	13.75	3,538	-1.89(-12.06%)
Mar 11, 2020	15.81	15.81	15.45	15.63	8,183	-0.82(-5.00%)
Mar 10, 2020	16.67	16.67	16.05	16.46	5,888	+0.35(+2.20%)
Mar 09, 2020	16.67	16.67	16.10	16.10	3,824	-1.37(-7.85%)
Mar 06, 2020	17.56	17.56	17.45	17.47	1,964	-0.30(-1.68%)
Mar 05, 2020	17.80	17.82	17.77	17.77	3,097	-0.44(-2.42%)
Mar 04, 2020	17.99	18.21	17.99	18.21	1,138	+0.55(+3.09%)
Mar 03, 2020	18.09	18.10	17.67	17.67	391	-0.23(-1.27%)
Mar 02, 2020	17.89	17.89	17.63	17.89	1,337	+0.35(+2.02%)
Feb 28, 2020	17.38	17.58	17.30	17.54	2,658	-0.28(-1.56%)
Feb 27, 2020	17.93	18.11	17.82	17.82	5,657	-0.43(-2.34%)
Feb 26, 2020	18.25	18.25	18.25	18.25	15	-0.09(-0.49%)
Feb 25, 2020	18.66	18.66	18.33	18.33	709	-0.42(-2.22%)
Feb 24, 2020	18.77	18.77	18.75	18.75	563	-0.78(-3.99%)
Feb 21, 2020	19.53	19.53	19.53	19.53	115	-0.13(-0.66%)
Feb 20, 2020	19.62	19.66	19.62	19.66	403	-0.10(-0.53%)
Feb 19, 2020	19.71	19.76	19.69	19.76	2,691	+0.12(+0.62%)
Feb 18, 2020	19.68	19.71	19.64	19.64	3,121	-0.14(-0.72%)
Feb 14, 2020	19.80	19.80	19.78	19.78	346	+0.01(+0.04%)
Feb 13, 2020	19.75	19.80	19.75	19.78	1,010	-0.16(-0.78%)
Feb 12, 2020	19.93	19.93	19.93	19.93	68	+0.13(+0.67%)
Feb 11, 2020	19.80	19.80	19.80	19.80	2	+0.18(+0.92%)
Feb 10, 2020	19.58	19.62	19.56	19.62	428	+0.01(+0.07%)
Feb 07, 2020	19.66	19.66	19.60	19.60	924	-0.22(-1.09%)
Feb 06, 2020	19.88	19.88	19.82	19.82	204	+0.07(+0.33%)
Feb 05, 2020	19.76	19.77	19.75	19.75	1,268	+0.23(+1.19%)
Feb 04, 2020	19.53	19.53	19.52	19.52	281	+0.31(+1.64%)