Germany Franklin FTSE ETF (NY: FLGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	24.43	24.57	24.41	24.57	11,918	-0.15(-0.60%)
Oct 28, 2021	24.72	24.72	24.72	24.72	225	+0.18(+0.73%)
Oct 27, 2021	24.59	24.59	24.54	24.54	27,330	-0.09(-0.39%)
Oct 26, 2021	24.71			24.63	1,242	+0.13(+0.52%)
Oct 25, 2021	24.45	24.51	24.45	24.51	130,528	-0.00(-0.00%)
Oct 22, 2021	24.48	24.58	24.45	24.51	11,539	+0.21(+0.84%)
Oct 21, 2021	24.28	24.30	24.27	24.30	1,281	-0.08(-0.31%)
Oct 20, 2021	24.39	24.39	24.38	24.38	283	+0.06(+0.23%)
Oct 19, 2021	24.34	24.34	24.32	24.32	501	+0.08(+0.35%)
Oct 18, 2021	24.24	24.24	24.24	24.24	807	-0.15(-0.61%)
Oct 15, 2021	24.30	24.39	24.30	24.39	11,511	+0.20(+0.82%)
Oct 14, 2021	24.15	24.24	24.15	24.19	961	+0.37(+1.54%)
Oct 13, 2021	23.84	23.84	23.77	23.82	2,591	+0.26(+1.12%)
Oct 12, 2021	23.60	23.61	23.54	23.56	3,777	-0.00(-0.02%)
Oct 11, 2021	23.56	23.56	23.56	23.56	162	-0.14(-0.59%)
Oct 08, 2021	23.67	23.95	23.65	23.70	19,073	+0.08(+0.33%)
Oct 07, 2021	23.64	23.65	23.62	23.62	1,627	+0.18(+0.78%)
Oct 06, 2021	23.27	23.44	23.25	23.44	1,151	-0.24(-1.02%)
Oct 05, 2021	23.74	23.74	23.64	23.68	2,010	+0.07(+0.30%)
Oct 04, 2021	23.61	23.61	23.61	23.61	553	-0.19(-0.81%)
Oct 01, 2021	23.87	23.87	23.68	23.80	1,570	-0.02(-0.10%)
Sep 30, 2021	23.84	23.88	23.80	23.83	2,341	-0.12(-0.52%)
Sep 29, 2021	24.07	24.07	23.95	23.95	2,753	-0.10(-0.42%)
Sep 28, 2021	24.28	24.28	24.00	24.05	8,395	-0.54(-2.21%)
Sep 27, 2021	24.55	24.62	24.55	24.60	692	+0.01(+0.04%)
Sep 24, 2021	24.57	24.59	24.57	24.59	1,317	-0.23(-0.93%)
Sep 23, 2021	24.88	24.88	24.82	24.82	492	+0.29(+1.20%)
Sep 22, 2021	24.56	24.64	24.56	24.52	1,508	+0.24(+0.97%)
Sep 21, 2021	24.31	24.32	24.29	24.29	739	+0.28(+1.17%)
Sep 20, 2021	24.08	24.08	23.91	24.01	1,503	-0.60(-2.45%)
Sep 17, 2021	24.60	24.61	24.54	24.61	7,840	-0.34(-1.36%)
Sep 16, 2021	24.92	24.95	24.92	24.95	1,166	-0.09(-0.37%)
Sep 15, 2021	25.04	25.04	25.04	25.04	62	-0.04(-0.16%)
Sep 14, 2021	25.16	25.16	25.08	25.08	626	-0.03(-0.13%)
Sep 13, 2021	25.09	25.11	25.09	25.11	1,003	+0.17(+0.70%)
Sep 10, 2021	25.07	25.07	24.94	24.94	376	-0.04(-0.16%)
Sep 09, 2021	25.08	25.08	24.98	24.98	1,411	-0.08(-0.32%)
Sep 08, 2021	25.25	25.25	25.06	25.06	2,614	-0.34(-1.35%)
Sep 07, 2021	25.51	25.51	25.40	25.40	1,975	+0.03(+0.11%)
Sep 03, 2021	25.34	25.40	25.34	25.38	811	-0.04(-0.17%)
Sep 02, 2021	25.42	25.42	25.42	25.42	377	+0.09(+0.34%)
Sep 01, 2021	25.33	25.33	25.33	25.33	55	+0.08(+0.33%)
Aug 31, 2021	25.25	25.25	25.25	25.25	391	-0.11(-0.43%)
Aug 30, 2021	25.37	25.37	25.36	25.36	607	+0.07(+0.28%)
Aug 27, 2021	25.31	25.33	25.27	25.29	1,409	+0.22(+0.86%)
Aug 26, 2021	25.10	25.10	25.06	25.07	1,368	-0.18(-0.72%)
Aug 25, 2021	25.25	25.25	25.25	25.25	182	-0.07(-0.26%)
Aug 24, 2021	25.29	25.33	25.29	25.32	634	+0.11(+0.45%)
Aug 23, 2021	25.17	25.22	25.16	25.21	670	+0.19(+0.76%)
Aug 20, 2021	25.02	25.02	25.02	25.02	352	+0.05(+0.21%)
Aug 19, 2021	24.85	24.96	24.85	24.96	1,478	-0.26(-1.03%)
Aug 18, 2021	25.22	25.22	25.22	25.22	173	+0.00(+0.02%)
Aug 17, 2021	25.18	25.22	25.18	25.22	1,170	-0.23(-0.91%)
Aug 16, 2021	25.51	25.51	25.41	25.45	2,008	-0.06(-0.22%)
Aug 13, 2021	25.50	25.52	25.50	25.51	871	+0.15(+0.58%)
Aug 12, 2021	25.36	25.36	25.36	25.36	6	+0.14(+0.56%)
Aug 11, 2021	25.22	25.22	25.22	25.22	505	+0.12(+0.46%)
Aug 10, 2021	25.08	25.13	25.07	25.10	2,369	+0.02(+0.07%)
Aug 09, 2021	25.09	25.09	25.09	25.09	21	-0.02(-0.09%)
Aug 06, 2021	25.23	25.23	25.11	25.11	218	-0.17(-0.66%)
Aug 05, 2021	25.27	25.27	25.27	25.27	254	+0.14(+0.55%)
Aug 04, 2021	25.14	25.15	25.14	25.14	582	+0.07(+0.27%)
Aug 03, 2021	25.07	25.07	25.07	25.07	99	+0.05(+0.21%)
Aug 02, 2021	25.14	25.14	25.02	25.02	1,733	+0.10(+0.39%)
Jul 30, 2021	24.90	24.92	24.90	24.92	805	-0.22(-0.86%)
Jul 29, 2021	25.15	25.15	25.13	25.13	218	+0.18(+0.72%)
Jul 28, 2021	24.87	24.95	24.86	24.95	496	+0.08(+0.31%)
Jul 27, 2021	24.93	24.93	24.81	24.87	858	-0.08(-0.30%)
Jul 26, 2021	24.84	24.95	24.84	24.95	1,349	-0.02(-0.07%)
Jul 23, 2021	24.95	24.98	24.95	24.97	413	+0.17(+0.67%)
Jul 22, 2021	24.81	24.81	24.80	24.80	615	+0.10(+0.42%)
Jul 21, 2021	24.70	24.70	24.70	24.70	117	+0.30(+1.25%)
Jul 20, 2021	24.13	24.39	24.13	24.39	2,062	+0.17(+0.69%)
Jul 19, 2021	24.30	24.30	24.16	24.23	2,133	-0.57(-2.28%)
Jul 16, 2021	24.99	24.99	24.79	24.79	886	-0.22(-0.86%)
Jul 15, 2021	25.02	25.02	25.01	25.01	233	-0.28(-1.12%)
Jul 14, 2021	25.29	25.29	25.29	25.29	11	+0.05(+0.18%)
Jul 13, 2021	25.26	25.26	25.25	25.25	787	-0.14(-0.54%)
Jul 12, 2021	25.38	25.38	25.34	25.38	3,438	+0.16(+0.63%)
Jul 09, 2021	25.23	25.23	25.22	25.22	220	+0.46(+1.84%)
Jul 08, 2021	24.77	24.77	24.77	24.77	319	-0.34(-1.36%)
Jul 07, 2021	25.13	25.14	25.11	25.11	1,060	+0.24(+0.95%)
Jul 06, 2021	25.20	25.20	24.86	24.88	4,110	-0.26(-1.04%)
Jul 02, 2021	25.14	25.14	25.14	25.14	575	+0.12(+0.47%)
Jul 01, 2021	25.02	25.02	25.02	25.02	91	+0.05(+0.21%)
Jun 30, 2021	24.93	24.96	24.89	24.96	2,057	-0.26(-1.02%)
Jun 29, 2021	25.27	25.27	25.22	25.22	1,938	+0.10(+0.38%)
Jun 28, 2021	25.18	25.18	25.13	25.13	1,372	-0.18(-0.72%)
Jun 25, 2021	25.31	25.31	25.31	25.31	145	+0.08(+0.32%)
Jun 24, 2021	25.23	25.24	25.21	25.23	429	+0.26(+1.03%)
Jun 23, 2021	25.03	25.03	24.97	24.97	554	-0.28(-1.09%)
Jun 22, 2021	25.16	25.27	25.16	25.25	807	+0.04(+0.16%)
Jun 21, 2021	25.20	25.22	25.05	25.21	3,474	+0.37(+1.48%)
Jun 18, 2021	24.89	24.89	24.84	24.84	1,887	-0.49(-1.93%)
Jun 17, 2021	25.39	25.39	25.33	25.33	528	-0.18(-0.70%)
Jun 16, 2021	25.74	25.74	25.51	25.51	1,196	-0.27(-1.04%)
Jun 15, 2021	25.77	25.77	25.77	25.77	741	-0.01(-0.03%)
Jun 14, 2021	25.77	25.78	25.75	25.78	1,008	+0.08(+0.29%)
Jun 11, 2021	25.70	25.71	25.70	25.71	434	+0.06(+0.24%)
Jun 10, 2021	25.67	25.67	25.64	25.64	1,732	+0.00(+0.01%)
Jun 09, 2021	25.73	25.73	25.64	25.64	1,384	-0.13(-0.51%)
Jun 08, 2021	25.82	25.82	25.77	25.77	3,093	-0.12(-0.45%)
Jun 07, 2021	25.77	25.89	25.77	25.89	391	+0.17(+0.66%)
Jun 04, 2021	25.72	25.72	25.72	25.72	163	+0.19(+0.73%)
Jun 03, 2021	25.52	25.53	25.52	25.53	318	-0.11(-0.42%)
Jun 02, 2021	25.66	25.66	25.64	25.64	997	+0.00(+0.02%)
Jun 01, 2021	25.64	25.64	25.64	25.64	18	+0.20(+0.80%)
May 28, 2021	25.50	25.50	25.43	25.43	976	+0.14(+0.53%)
May 27, 2021	25.26	25.30	25.26	25.30	800	-0.04(-0.14%)
May 26, 2021	25.44	25.44	25.33	25.33	3,201	-0.14(-0.54%)
May 25, 2021	25.49	25.49	25.47	25.47	583	+0.00(+0.00%)
May 24, 2021	25.47	25.47	25.47	25.47	626	+0.22(+0.89%)
May 21, 2021	25.24	25.25	25.24	25.25	699	+0.02(+0.07%)
May 20, 2021	25.18	25.23	25.17	25.23	663	+0.44(+1.77%)
May 19, 2021	24.67	24.79	24.67	24.79	407	-0.41(-1.63%)
May 18, 2021	25.24	25.24	25.20	25.20	1,187	+0.09(+0.34%)
May 17, 2021	25.11	25.12	25.09	25.12	836	+0.00(+0.01%)
May 14, 2021	24.89	25.12	24.89	25.12	688	+0.49(+1.97%)
May 13, 2021	24.61	24.63	24.54	24.63	1,145	+0.25(+1.01%)
May 12, 2021	24.37	24.38	24.37	24.38	754	-0.21(-0.87%)
May 11, 2021	24.47	24.66	24.47	24.60	623	-0.32(-1.28%)
May 10, 2021	25.10	25.10	24.92	24.92	2,604	-0.26(-1.01%)
May 07, 2021	25.17	25.19	25.14	25.17	5,256	+0.47(+1.92%)
May 06, 2021	24.51	24.70	24.51	24.70	736	+0.20(+0.84%)
May 05, 2021	24.52	24.52	24.49	24.49	233	+0.35(+1.44%)
May 04, 2021	24.19	24.36	24.06	24.15	3,312	-0.67(-2.71%)
May 03, 2021	24.82	24.82	24.81	24.82	1,691	+0.28(+1.12%)
Apr 30, 2021	24.84	24.84	24.54	24.54	4,055	-0.31(-1.27%)
Apr 29, 2021	24.91	24.91	24.82	24.86	1,157	-0.13(-0.53%)
Apr 28, 2021	25.14	25.14	24.94	24.99	1,184	+0.06(+0.26%)
Apr 27, 2021	24.90	24.93	24.87	24.93	3,055	+0.02(+0.07%)
Apr 26, 2021	24.93	24.94	24.91	24.91	7,649	-0.04(-0.16%)
Apr 23, 2021	24.89	24.95	24.89	24.95	876	+0.12(+0.48%)
Apr 22, 2021	24.82	24.84	24.76	24.83	4,482	+0.09(+0.38%)
Apr 21, 2021	24.57	24.73	24.57	24.73	2,497	+0.08(+0.33%)
Apr 20, 2021	24.65	24.65	24.65	24.65	7,069	-0.34(-1.37%)
Apr 19, 2021	24.99	24.99	24.99	24.99	382	-0.07(-0.29%)
Apr 16, 2021	25.02	25.07	25.02	25.07	328	+0.38(+1.53%)
Apr 15, 2021	24.69	24.69	24.67	24.69	892	+0.15(+0.62%)
Apr 14, 2021	24.55	24.57	24.54	24.54	541	-0.06(-0.22%)
Apr 13, 2021	24.54	24.59	24.53	24.59	1,589	+0.14(+0.58%)
Apr 12, 2021	24.43	24.45	24.39	24.45	5,767	-0.08(-0.32%)
Apr 09, 2021	24.53	24.53	24.53	24.53	109	+0.06(+0.26%)
Apr 08, 2021	24.49	24.49	24.46	24.46	2,291	+0.10(+0.39%)
Apr 07, 2021	24.32	24.37	24.32	24.37	334	+0.05(+0.23%)
Apr 06, 2021	24.35	24.36	24.31	24.31	1,273	-0.29(-1.18%)
Apr 05, 2021	24.56	24.61	24.56	24.61	157,294	+0.51(+2.12%)
Apr 01, 2021	24.10	24.10	24.10	24.10	109	+0.40(+1.67%)
Mar 31, 2021	23.69	23.72	23.69	23.70	6,616	+0.10(+0.44%)
Mar 30, 2021	23.57	23.59	23.57	23.59	1,217	+0.09(+0.36%)
Mar 29, 2021	23.50	23.52	23.50	23.51	344	-0.00(-0.00%)
Mar 26, 2021	23.42	23.53	23.42	23.51	5,918	+0.21(+0.89%)
Mar 25, 2021	23.15	23.30	23.15	23.30	1,044	+0.04(+0.16%)
Mar 24, 2021	23.35	23.45	23.26	23.26	3,270	-0.34(-1.45%)
Mar 23, 2021	23.63	23.64	23.61	23.61	2,524	-0.11(-0.45%)
Mar 22, 2021	23.71	23.71	23.71	23.71	120	+0.15(+0.62%)
Mar 19, 2021	23.43	23.57	23.43	23.57	548	-0.20(-0.84%)
Mar 18, 2021	23.80	23.81	23.77	23.77	1,479	-0.01(-0.04%)
Mar 17, 2021	23.53	23.78	23.49	23.78	746	+0.29(+1.23%)
Mar 16, 2021	23.52	23.52	23.47	23.49	1,120	+0.05(+0.23%)
Mar 15, 2021	23.45	23.45	23.37	23.43	1,148	-0.12(-0.52%)
Mar 12, 2021	23.53	23.55	23.50	23.55	328	-0.07(-0.29%)
Mar 11, 2021	23.62	23.62	23.62	23.62	127	+0.15(+0.63%)
Mar 10, 2021	23.44	23.48	23.44	23.48	1,519	+0.21(+0.89%)
Mar 09, 2021	23.27	23.27	23.27	23.27	44	+0.26(+1.13%)
Mar 08, 2021	22.81	23.16	22.81	23.01	1,917	+0.27(+1.19%)
Mar 05, 2021	22.63	22.74	22.58	22.74	1,863	-0.05(-0.23%)
Mar 04, 2021	23.03	23.10	22.79	22.79	735	-0.29(-1.25%)
Mar 03, 2021	23.15	23.15	23.08	23.08	230	-0.05(-0.21%)
Mar 02, 2021	23.13	23.17	23.11	23.13	1,417	+0.07(+0.32%)
Mar 01, 2021	23.05	23.06	23.05	23.05	582	+0.23(+1.00%)
Feb 26, 2021	22.83	22.83	22.83	22.83	438	-0.10(-0.42%)
Feb 25, 2021	22.92	22.92	22.92	22.92	448	-0.31(-1.36%)
Feb 24, 2021	23.18	23.24	23.18	23.24	354	+0.26(+1.13%)
Feb 23, 2021	23.13	23.13	22.92	22.98	3,022	-0.26(-1.12%)
Feb 22, 2021	23.30	23.30	23.24	23.24	596	+0.01(+0.06%)
Feb 19, 2021	23.34	23.34	23.22	23.22	548	+0.08(+0.36%)
Feb 18, 2021	23.14	23.14	23.14	23.14	117	+0.04(+0.16%)
Feb 17, 2021	23.15	23.15	23.07	23.10	4,685	-0.33(-1.39%)
Feb 16, 2021	23.43	23.47	23.43	23.43	15,752	+0.04(+0.18%)
Feb 12, 2021	23.39	23.39	23.39	23.39	109	+0.02(+0.08%)
Feb 11, 2021	23.35	23.37	23.34	23.37	475	+0.25(+1.08%)
Feb 10, 2021	23.15	23.15	23.12	23.12	274	-0.13(-0.55%)
Feb 09, 2021	23.24	23.25	23.24	23.25	455	+0.03(+0.12%)
Feb 08, 2021	23.26	23.26	23.13	23.22	2,410	+0.03(+0.15%)
Feb 05, 2021	23.18	23.18	23.18	23.18	109	+0.13(+0.58%)
Feb 04, 2021	23.06	23.06	23.01	23.05	1,177	+0.00(+0.02%)
Feb 03, 2021	22.87	23.04	22.87	23.04	344	+0.15(+0.66%)
Feb 02, 2021	22.89	22.89	22.89	22.89	197	+0.30(+1.31%)
Feb 01, 2021	22.60	22.60	22.60	22.60	223	+0.21(+0.95%)
Jan 29, 2021	22.35	22.39	22.31	22.39	438	-0.29(-1.26%)
Jan 28, 2021	22.74	22.74	22.67	22.67	1,955	+0.11(+0.48%)
Jan 27, 2021	22.56	22.64	22.33	22.56	2,165	-0.52(-2.24%)
Jan 26, 2021	23.06	23.11	23.06	23.08	396	+0.28(+1.24%)
Jan 25, 2021	22.80	22.80	22.80	22.80	145	-0.33(-1.42%)
Jan 22, 2021	23.12	23.12	23.12	23.12	109	-0.09(-0.41%)
Jan 21, 2021	23.06	23.22	23.06	23.22	1,112	+0.21(+0.90%)
Jan 20, 2021	22.97	23.01	22.97	23.01	206	+0.17(+0.73%)
Jan 19, 2021	22.89	22.89	22.81	22.85	1,923	+0.21(+0.94%)
Jan 15, 2021	22.81	22.81	22.62	22.63	6,466	-0.46(-1.98%)
Jan 14, 2021	23.07	23.09	23.07	23.09	643	+0.10(+0.45%)
Jan 13, 2021	23.01	23.08	22.99	22.99	1,255	-0.07(-0.30%)
Jan 12, 2021	22.95	23.06	22.92	23.05	983	+0.10(+0.44%)
Jan 11, 2021	22.83	23.00	22.83	22.95	666	-0.30(-1.30%)
Jan 08, 2021	23.40	23.40	23.26	23.26	1,315	-0.01(-0.03%)
Jan 07, 2021	23.18	23.32	23.18	23.26	3,282	+0.09(+0.38%)
Jan 06, 2021	23.21	23.21	23.17	23.17	1,247	+0.21(+0.93%)
Jan 05, 2021	22.92	22.96	22.92	22.96	174	+0.13(+0.56%)
Jan 04, 2021	22.92	22.92	22.78	22.83	747	+0.18(+0.79%)
Dec 31, 2020		22.65	22.65	22.65	3,527	-0.28(-1.23%)
Dec 30, 2020	22.95	22.95	22.94	22.94	3,527	+0.04(+0.16%)
Dec 29, 2020	23.01	23.01	22.90	22.90	2,520	+0.07(+0.32%)
Dec 28, 2020	22.89	22.89	22.83	22.83	489	+0.26(+1.17%)
Dec 24, 2020	22.54	22.56	22.54	22.56	438	+0.00(+0.01%)
Dec 23, 2020	22.54	22.56	22.48	22.56	1,625	+0.35(+1.58%)
Dec 22, 2020	22.21	22.21	22.21	22.21	221	-0.08(-0.37%)
Dec 21, 2020	21.92	22.29	21.92	22.29	503	-0.44(-1.95%)
Dec 18, 2020	22.73	22.74	22.73	22.74	328	-0.06(-0.26%)
Dec 17, 2020	22.80	22.80	22.80	22.80	101	+0.29(+1.29%)
Dec 16, 2020	22.35	22.51	22.35	22.51	436	+0.38(+1.72%)
Dec 15, 2020	21.93	22.12	21.93	22.12	4,482	+0.31(+1.40%)
Dec 14, 2020	21.86	21.86	21.82	21.82	571	+0.22(+1.01%)
Dec 11, 2020	21.59	21.60	21.59	21.60	222	-0.28(-1.30%)
Dec 10, 2020	21.85	21.89	21.85	21.89	625	+0.08(+0.37%)
Dec 09, 2020	21.88	21.88	21.76	21.80	1,093	-0.03(-0.12%)
Dec 08, 2020	21.84	21.84	21.83	21.83	947	+0.04(+0.21%)
Dec 07, 2020	21.74	21.79	21.74	21.79	1,245	-0.01(-0.03%)
Dec 04, 2020	21.85	21.86	21.79	21.79	1,003	+0.09(+0.44%)
Dec 03, 2020	21.76	21.78	21.70	21.70	922	-0.04(-0.21%)
Dec 02, 2020	21.72	21.74	21.72	21.74	115	-0.04(-0.18%)
Dec 01, 2020	21.62	21.78	21.62	21.78	1,013	+0.36(+1.69%)
Nov 30, 2020	21.66	21.66	21.42	21.42	506	-0.07(-0.30%)
Nov 27, 2020	21.37	21.48	21.37	21.48	111	+0.14(+0.66%)
Nov 25, 2020	21.34	21.34	21.34	21.34	111	+0.04(+0.20%)
Nov 24, 2020	21.24	21.30	21.24	21.30	667	+0.27(+1.27%)
Nov 23, 2020	21.03	21.03	21.03	21.03	26	+0.00(+0.00%)
Nov 20, 2020	21.01	21.03	21.00	21.03	2,787	+0.00(+0.02%)
Nov 19, 2020	21.03	21.03	21.03	21.03	18	+0.07(+0.35%)
Nov 18, 2020	21.02	21.04	20.94	20.96	775	-0.02(-0.08%)
Nov 17, 2020	20.86	21.00	20.86	20.97	1,105	+0.04(+0.21%)
Nov 16, 2020	20.94	20.94	20.93	20.93	813	+0.06(+0.27%)
Nov 13, 2020	20.74	20.87	20.74	20.87	334	+0.33(+1.60%)
Nov 12, 2020	20.60	20.60	20.54	20.54	235	-0.29(-1.39%)
Nov 11, 2020	20.75	20.83	20.74	20.83	44,681	+0.12(+0.59%)
Nov 10, 2020	20.71	20.71	20.71	20.71	110	+0.19(+0.94%)
Nov 09, 2020	20.52	20.52	20.52	20.52	37	+0.52(+2.62%)
Nov 06, 2020	20.00	20.01	19.96	19.99	1,003	+0.02(+0.11%)
Nov 05, 2020	19.97	20.05	19.91	19.97	2,481	+0.49(+2.52%)
Nov 04, 2020	19.48	19.48	19.48	19.48	115	+0.23(+1.21%)
Nov 03, 2020	19.16	19.25	19.12	19.25	644	+0.64(+3.46%)