Germany Franklin FTSE ETF (NY: FLGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.75	17.84	17.67	17.84	4,058	+0.07(+0.39%)
May 28, 2020	17.81	17.96	17.77	17.77	4,074	+0.04(+0.25%)
May 27, 2020	17.62	17.74	17.60	17.72	4,494	+0.35(+2.04%)
May 26, 2020	17.44	17.48	17.37	17.37	3,072	+0.61(+3.66%)
May 22, 2020	16.71	16.75	16.70	16.75	1,014	+0.05(+0.28%)
May 21, 2020	16.89	16.89	16.70	16.71	3,678	-0.23(-1.34%)
May 20, 2020	16.88	16.93	16.88	16.93	169	+0.46(+2.80%)
May 19, 2020	16.47	16.47	16.47	16.47	2	-0.21(-1.25%)
May 18, 2020	16.32	16.68	16.28	16.68	774	+0.95(+6.03%)
May 15, 2020	15.73	15.73	15.73	15.73	112	+0.12(+0.79%)
May 14, 2020	15.35	15.61	15.35	15.61	475	-0.14(-0.91%)
May 13, 2020	16.01	16.01	15.75	15.75	453	-0.23(-1.44%)
May 12, 2020	16.37	16.37	15.98	15.98	898	-0.25(-1.52%)
May 11, 2020	16.23	16.23	16.23	16.23	56	-0.07(-0.44%)
May 08, 2020	16.30	16.30	16.30	16.30	112	+0.29(+1.82%)
May 07, 2020	15.95	16.01	15.95	16.01	679	+0.31(+1.99%)
May 06, 2020	15.72	15.72	15.70	15.70	339	-0.16(-0.99%)
May 05, 2020	15.85	15.85	15.85	15.85	1	+0.04(+0.24%)
May 04, 2020	15.82	15.82	15.82	15.82	23	-0.09(-0.56%)
May 01, 2020	15.91	15.91	15.91	15.91	112	-0.36(-2.23%)
Apr 30, 2020	16.27	16.27	16.27	16.27	116	-0.28(-1.68%)
Apr 29, 2020	16.54	16.62	16.54	16.55	1,980	+0.66(+4.15%)
Apr 28, 2020	16.19	16.19	15.89	15.89	1,144	+0.03(+0.17%)
Apr 27, 2020	15.85	15.86	15.85	15.86	931	+0.34(+2.20%)
Apr 24, 2020	15.35	15.52	15.35	15.52	112	+0.08(+0.54%)
Apr 23, 2020	15.43	15.43	15.43	15.43	921	-0.03(-0.20%)
Apr 22, 2020	15.43	15.47	15.39	15.47	28,377	+0.15(+0.95%)
Apr 21, 2020	15.42	15.42	15.32	15.32	1,392	-0.40(-2.53%)
Apr 20, 2020	15.71	15.86	15.71	15.72	5,788	-0.16(-1.01%)
Apr 17, 2020	15.79	15.88	15.78	15.88	6,764	+0.56(+3.65%)
Apr 16, 2020	15.43	15.43	15.28	15.32	4,411	-0.02(-0.12%)
Apr 15, 2020	15.36	15.41	15.32	15.34	3,315	-0.72(-4.48%)
Apr 14, 2020	16.11	16.11	16.00	16.05	2,612	+0.43(+2.76%)
Apr 13, 2020	15.65	15.65	15.62	15.62	276	-0.26(-1.63%)
Apr 09, 2020	15.82	15.90	15.70	15.88	5,636	+0.56(+3.64%)
Apr 08, 2020	15.20	15.32	15.15	15.32	3,931	+0.16(+1.09%)
Apr 07, 2020	15.32	15.32	15.15	15.16	5,023	+0.14(+0.95%)
Apr 06, 2020	14.56	15.02	14.56	15.02	9,953	+0.89(+6.28%)
Apr 03, 2020	14.06	14.13	14.06	14.13	789	-0.18(-1.24%)
Apr 02, 2020	14.22	14.31	14.22	14.31	2,295	+0.16(+1.13%)
Apr 01, 2020	14.34	14.34	14.15	14.15	5,696	-0.59(-3.99%)
Mar 31, 2020	14.83	14.83	14.69	14.74	1,466	-0.07(-0.46%)
Mar 30, 2020	14.80	14.80	14.80	14.80	616	+0.28(+1.91%)
Mar 27, 2020	14.43	14.60	14.43	14.53	2,367	-0.60(-4.00%)
Mar 26, 2020	15.05	15.13	15.05	15.13	901	+0.58(+3.96%)
Mar 25, 2020	14.21	14.73	14.21	14.56	1,815	+0.37(+2.63%)
Mar 24, 2020	13.93	14.18	13.93	14.18	9,181	+1.35(+10.50%)
Mar 23, 2020	12.75	12.97	12.75	12.84	1,140	+0.28(+2.19%)
Mar 20, 2020	13.08	13.11	12.56	12.56	6,989	+0.09(+0.71%)
Mar 19, 2020	12.12	12.56	12.12	12.47	967	+0.09(+0.72%)
Mar 18, 2020	12.35	12.60	12.06	12.38	8,490	-0.99(-7.43%)
Mar 17, 2020	13.05	13.38	13.04	13.38	4,612	+0.02(+0.16%)
Mar 16, 2020	12.82	13.53	12.76	13.35	9,721	-1.70(-11.29%)
Mar 13, 2020	15.00	15.26	14.23	15.05	8,229	+0.96(+6.82%)
Mar 12, 2020	14.89	14.89	14.09	14.09	3,452	-1.93(-12.06%)
Mar 11, 2020	16.21	16.21	15.84	16.03	7,983	-0.84(-5.00%)
Mar 10, 2020	17.08	17.08	16.45	16.87	5,744	+0.36(+2.20%)
Mar 09, 2020	17.09	17.09	16.51	16.51	3,730	-1.41(-7.85%)
Mar 06, 2020	18.00	18.00	17.89	17.91	1,916	-0.31(-1.68%)
Mar 05, 2020	18.25	18.27	18.22	18.22	3,021	-0.45(-2.42%)
Mar 04, 2020	18.45	18.67	18.45	18.67	1,110	+0.56(+3.09%)
Mar 03, 2020	18.55	18.55	18.11	18.11	382	-0.23(-1.27%)
Mar 02, 2020	18.34	18.34	18.08	18.34	1,304	+0.36(+2.02%)
Feb 28, 2020	17.82	18.02	17.74	17.98	2,592	-0.29(-1.56%)
Feb 27, 2020	18.38	18.57	18.27	18.27	5,518	-0.44(-2.34%)
Feb 26, 2020	18.70	18.70	18.70	18.70	14	-0.09(-0.49%)
Feb 25, 2020	19.13	19.13	18.80	18.80	692	-0.43(-2.22%)
Feb 24, 2020	19.24	19.24	19.22	19.22	550	-0.80(-3.99%)
Feb 21, 2020	20.02	20.02	20.02	20.02	112	-0.13(-0.66%)
Feb 20, 2020	20.12	20.15	20.12	20.15	393	-0.11(-0.53%)
Feb 19, 2020	20.21	20.26	20.19	20.26	2,625	+0.12(+0.62%)
Feb 18, 2020	20.17	20.21	20.13	20.13	3,045	-0.15(-0.72%)
Feb 14, 2020	20.30	20.30	20.28	20.28	338	+0.01(+0.04%)
Feb 13, 2020	20.25	20.29	20.25	20.27	985	-0.16(-0.78%)
Feb 12, 2020	20.43	20.43	20.43	20.43	66	+0.14(+0.67%)
Feb 11, 2020	20.30	20.30	20.30	20.30	2	+0.19(+0.92%)
Feb 10, 2020	20.07	20.11	20.05	20.11	418	+0.02(+0.08%)
Feb 07, 2020	20.15	20.15	20.10	20.10	901	-0.22(-1.09%)
Feb 06, 2020	20.37	20.37	20.32	20.32	199	+0.07(+0.33%)
Feb 05, 2020	20.26	20.27	20.24	20.25	1,237	+0.24(+1.19%)
Feb 04, 2020	20.02	20.02	20.01	20.01	275	+0.32(+1.64%)
Feb 03, 2020	19.71	19.71	19.69	19.69	670	+0.03(+0.15%)
Jan 31, 2020	19.81	19.81	19.63	19.66	6,200	-0.36(-1.79%)
Jan 30, 2020	19.82	20.02	19.82	20.02	20,069	-0.01(-0.04%)
Jan 29, 2020	20.03	20.03	20.03	20.03	34	-0.03(-0.14%)
Jan 28, 2020	20.06	20.06	20.06	20.06	430	+0.16(+0.80%)
Jan 27, 2020	19.93	19.93	19.90	19.90	1,071	-0.48(-2.35%)
Jan 24, 2020	20.40	20.40	20.37	20.37	563	+0.14(+0.69%)
Jan 23, 2020	20.37	20.37	20.23	20.24	824	-0.24(-1.16%)
Jan 22, 2020	20.49	20.49	20.47	20.47	358	-0.05(-0.23%)
Jan 21, 2020	20.57	20.59	20.52	20.52	1,310	+0.02(+0.11%)
Jan 17, 2020	20.48	20.50	20.48	20.50	676	+0.02(+0.09%)
Jan 16, 2020	20.48	20.48	20.48	20.48	367	+0.05(+0.26%)
Jan 15, 2020	20.43	20.43	20.43	20.43	335	+0.00(+0.00%)
Jan 14, 2020	20.42	20.43	20.42	20.43	510	-0.07(-0.35%)
Jan 13, 2020	20.48	20.50	20.45	20.50	657	+0.05(+0.26%)
Jan 10, 2020	20.51	20.51	20.44	20.44	901	-0.04(-0.22%)
Jan 09, 2020	20.47	20.49	20.47	20.49	817	+0.15(+0.72%)
Jan 08, 2020	20.34	20.34	20.34	20.34	430	+0.16(+0.81%)
Jan 07, 2020	20.16	20.18	20.16	20.18	634	-0.02(-0.09%)
Jan 06, 2020	20.20	20.20	20.20	20.20	358	+0.03(+0.15%)
Jan 03, 2020	20.17	20.17	20.17	20.17	112	-0.38(-1.86%)
Jan 02, 2020	20.46	20.55	20.46	20.55	488	+0.34(+1.69%)
Dec 31, 2019	20.08	20.21	20.08	20.21	225	+0.10(+0.48%)
Dec 30, 2019	20.11	20.11	20.11	20.11	20	-0.21(-1.05%)
Dec 27, 2019	20.32	20.32	20.32	20.32	112	+0.11(+0.55%)
Dec 26, 2019	20.21	20.21	20.21	20.21	1,686	+0.07(+0.33%)
Dec 24, 2019	20.15	20.15	20.15	20.15	0	-0.02(-0.10%)
Dec 23, 2019	20.19	20.19	20.17	20.17	771	+0.03(+0.13%)
Dec 20, 2019	20.14	20.14	20.14	20.14	112	+0.02(+0.08%)
Dec 19, 2019	20.13	20.13	20.12	20.12	468	+0.00(+0.02%)
Dec 18, 2019	20.14	20.15	20.12	20.12	577	-0.14(-0.67%)
Dec 17, 2019	20.25	20.25	20.25	20.25	145	-0.16(-0.79%)
Dec 16, 2019	20.41	20.42	20.41	20.42	578	+0.24(+1.18%)
Dec 13, 2019	20.26	20.26	20.18	20.18	1,127	+0.06(+0.30%)
Dec 12, 2019	20.01	20.12	20.01	20.12	1,170	+0.16(+0.82%)
Dec 11, 2019	19.91	19.95	19.91	19.95	227	+0.16(+0.82%)
Dec 10, 2019	19.79	19.79	19.79	19.79	64	+0.04(+0.21%)
Dec 09, 2019	19.75	19.75	19.75	19.75	54	-0.11(-0.56%)
Dec 06, 2019	19.83	19.86	19.83	19.86	226	+0.05(+0.24%)
Dec 05, 2019	19.86	19.86	19.81	19.81	358	-0.06(-0.32%)
Dec 04, 2019	19.88	19.88	19.88	19.88	1	+0.14(+0.69%)
Dec 03, 2019	19.63	19.74	19.63	19.74	1,600	+0.06(+0.33%)
Dec 02, 2019	19.68	19.68	19.68	19.68	5	-0.19(-0.94%)
Nov 29, 2019	19.86	19.86	19.86	19.86	113	-0.06(-0.32%)
Nov 27, 2019	19.93	19.93	19.93	19.93	226	+0.01(+0.03%)
Nov 26, 2019	19.92	19.92	19.92	19.92	11	+0.04(+0.22%)
Nov 25, 2019	19.86	19.88	19.86	19.88	664	+0.10(+0.51%)
Nov 22, 2019	19.78	19.78	19.78	19.78	113	-0.01(-0.07%)
Nov 21, 2019	19.79	19.79	19.79	19.79	2	+0.00(+0.01%)
Nov 20, 2019	19.79	19.79	19.79	19.79	47	-0.11(-0.54%)
Nov 19, 2019	19.89	19.93	19.89	19.90	295	+0.01(+0.03%)
Nov 18, 2019	19.89	19.89	19.89	19.89	153	+0.00(+0.02%)
Nov 15, 2019	19.89	19.89	19.89	19.89	113	+0.13(+0.68%)
Nov 14, 2019	19.75	19.75	19.75	19.75	83	-0.03(-0.14%)
Nov 13, 2019	19.79	19.79	19.78	19.78	474	-0.06(-0.29%)
Nov 12, 2019	19.84	19.84	19.84	19.84	1	+0.00(+0.01%)
Nov 11, 2019	19.85	19.85	19.84	19.84	262	-0.05(-0.25%)
Nov 08, 2019	19.89	19.89	19.89	19.89	113	-0.09(-0.47%)
Nov 07, 2019	19.98	19.98	19.98	19.98	38	+0.09(+0.43%)
Nov 06, 2019	19.89	19.90	19.87	19.90	990	+0.04(+0.21%)
Nov 05, 2019	19.83	19.85	19.83	19.85	314	-0.09(-0.43%)
Nov 04, 2019	19.94	19.94	19.93	19.94	452	+0.18(+0.92%)
Nov 01, 2019	19.74	19.76	19.74	19.76	226	+0.19(+0.95%)
Oct 31, 2019	19.53	19.57	19.53	19.57	292	-0.08(-0.39%)
Oct 30, 2019	19.52	19.65	19.52	19.65	777	+0.08(+0.42%)
Oct 29, 2019	19.57	19.57	19.57	19.57	1	-0.05(-0.26%)
Oct 28, 2019	19.64	19.64	19.62	19.62	748	+0.12(+0.63%)
Oct 25, 2019	19.49	19.50	19.49	19.50	566	-0.06(-0.29%)
Oct 24, 2019	19.55	19.55	19.55	19.55	724	+0.05(+0.24%)
Oct 23, 2019	19.51	19.51	19.51	19.51	12	+0.13(+0.70%)
Oct 22, 2019	19.37	19.37	19.37	19.37	3	-0.07(-0.38%)
Oct 21, 2019	19.45	19.45	19.45	19.45	39	+0.15(+0.77%)
Oct 18, 2019	19.30	19.30	19.30	19.30	113	+0.06(+0.32%)
Oct 17, 2019	19.23	19.23	19.23	19.23	0	+0.11(+0.56%)
Oct 16, 2019	19.13	19.13	19.13	19.13	5	+0.10(+0.51%)
Oct 15, 2019	19.04	19.04	19.03	19.03	115	+0.26(+1.37%)
Oct 14, 2019	18.78	18.78	18.77	18.77	580	-0.01(-0.05%)
Oct 11, 2019	18.78	18.78	18.78	18.78	113	+0.51(+2.80%)
Oct 10, 2019	18.27	18.27	18.27	18.27	46	+0.08(+0.45%)
Oct 09, 2019	18.18	18.20	18.16	18.19	1,880	+0.24(+1.33%)
Oct 08, 2019	17.99	17.99	17.95	17.95	117	-0.22(-1.21%)
Oct 07, 2019	18.17	18.17	18.17	18.17	0	-0.01(-0.04%)
Oct 04, 2019	18.17	18.18	18.17	18.18	113	+0.18(+1.02%)
Oct 03, 2019	18.00	18.00	18.00	18.00	30	+0.09(+0.49%)
Oct 02, 2019	18.16	18.16	17.91	17.91	2,023	-0.42(-2.27%)
Oct 01, 2019	18.32	18.32	18.32	18.32	15	-0.16(-0.87%)
Sep 30, 2019	18.48	18.48	18.48	18.48	228	+0.04(+0.20%)
Sep 27, 2019	18.50	18.50	18.45	18.45	113	+0.06(+0.33%)
Sep 26, 2019	18.37	18.39	18.37	18.39	229	+0.05(+0.29%)
Sep 25, 2019	18.33	18.33	18.33	18.33	20	-0.11(-0.62%)
Sep 24, 2019	18.50	18.50	18.45	18.45	553	-0.10(-0.53%)
Sep 23, 2019	18.54	18.54	18.54	18.54	47	-0.15(-0.81%)
Sep 20, 2019	18.70	18.70	18.70	18.70	113	-0.08(-0.43%)
Sep 19, 2019	18.78	18.78	18.78	18.78	1	+0.02(+0.12%)
Sep 18, 2019	18.75	18.75	18.75	18.75	64	-0.03(-0.15%)
Sep 17, 2019	18.75	18.78	18.75	18.78	679	+0.07(+0.37%)
Sep 16, 2019	18.71	18.71	18.71	18.71	60	-0.20(-1.07%)
Sep 13, 2019	18.92	18.92	18.92	18.92	113	+0.08(+0.40%)
Sep 12, 2019	18.76	18.86	18.76	18.84	1,410	+0.11(+0.61%)
Sep 11, 2019	18.73	18.73	18.73	18.73	90	+0.08(+0.45%)
Sep 10, 2019	18.64	18.64	18.64	18.64	341	+0.06(+0.31%)
Sep 09, 2019	18.58	18.58	18.58	18.58	2	+0.14(+0.78%)
Sep 06, 2019	18.51	18.51	18.44	18.44	1,018	+0.05(+0.25%)
Sep 05, 2019	18.38	18.39	18.38	18.39	683	+0.16(+0.87%)
Sep 04, 2019	18.24	18.24	18.24	18.24	100	+0.25(+1.40%)
Sep 03, 2019	17.96	17.99	17.91	17.98	25,126	-0.07(-0.36%)
Aug 30, 2019	18.14	18.14	17.99	18.05	679	+0.06(+0.32%)
Aug 29, 2019	17.99	17.99	17.99	17.99	99	+0.19(+1.08%)
Aug 28, 2019	17.74	17.80	17.74	17.80	487	-0.08(-0.44%)
Aug 27, 2019	17.88	17.91	17.87	17.88	35,717	+0.08(+0.43%)
Aug 26, 2019	17.79	17.80	17.79	17.80	381	+0.12(+0.70%)
Aug 23, 2019	17.68	17.68	17.68	17.68	113	-0.22(-1.21%)
Aug 22, 2019	17.89	17.89	17.89	17.89	83	-0.04(-0.24%)
Aug 21, 2019	17.94	17.94	17.94	17.94	23	+0.26(+1.45%)
Aug 20, 2019	17.68	17.68	17.68	17.68	46	-0.09(-0.50%)
Aug 19, 2019	17.82	17.82	17.77	17.77	141	+0.19(+1.09%)
Aug 16, 2019	17.58	17.58	17.58	17.58	226	+0.23(+1.31%)
Aug 15, 2019	17.35	17.35	17.35	17.35	1	-0.12(-0.69%)
Aug 14, 2019	17.47	17.47	17.47	17.47	5	-0.55(-3.05%)
Aug 13, 2019	17.82	18.02	17.82	18.02	348	+0.05(+0.29%)
Aug 12, 2019	17.97	17.97	17.97	17.97	365	-0.08(-0.46%)
Aug 09, 2019	18.06	18.06	18.05	18.05	226	-0.09(-0.49%)
Aug 08, 2019	18.14	18.14	18.14	18.14	75	+0.12(+0.65%)
Aug 07, 2019	18.02	18.02	18.02	18.02	141	+0.15(+0.86%)
Aug 06, 2019	17.83	17.87	17.83	17.87	339	+0.03(+0.19%)
Aug 05, 2019	17.83	17.83	17.83	17.83	3	-0.35(-1.92%)
Aug 02, 2019	18.20	18.20	18.15	18.18	2,603	-0.24(-1.32%)
Aug 01, 2019	18.50	18.50	18.42	18.42	3,496	-0.02(-0.10%)
Jul 31, 2019	18.44	18.44	18.44	18.44	396	-0.01(-0.05%)
Jul 30, 2019	18.45	18.45	18.45	18.45	113	-0.45(-2.36%)
Jul 29, 2019	18.90	18.90	18.90	18.90	31	+0.04(+0.21%)
Jul 26, 2019	18.86	18.86	18.86	18.86	113	+0.07(+0.35%)
Jul 25, 2019	18.79	18.79	18.79	18.79	28	-0.24(-1.27%)
Jul 24, 2019	19.03	19.03	19.03	19.03	9	+0.02(+0.11%)
Jul 23, 2019	19.01	19.01	19.01	19.01	28	+0.23(+1.23%)
Jul 22, 2019	18.78	18.78	18.78	18.78	98	+0.09(+0.49%)
Jul 19, 2019	18.71	18.71	18.69	18.69	113	-0.11(-0.58%)
Jul 18, 2019	18.80	18.80	18.80	18.80	2	-0.04(-0.23%)
Jul 17, 2019	18.84	18.84	18.84	18.84	168	-0.16(-0.87%)
Jul 16, 2019	19.03	19.03	19.01	19.01	490	-0.04(-0.21%)
Jul 15, 2019	19.03	19.05	19.03	19.05	318	+0.11(+0.60%)
Jul 12, 2019	18.94	18.94	18.94	18.94	113	-0.01(-0.03%)
Jul 11, 2019	18.92	18.94	18.91	18.94	276	-0.06(-0.31%)
Jul 10, 2019	19.00	19.00	19.00	19.00	61	-0.04(-0.21%)
Jul 09, 2019	19.04	19.04	19.04	19.04	28	-0.07(-0.37%)
Jul 08, 2019	19.11	19.11	19.11	19.11	125	-0.11(-0.60%)
Jul 05, 2019	19.22	19.22	19.22	19.22	113	-0.19(-1.00%)
Jul 03, 2019	19.40	19.42	19.40	19.42	566	+0.16(+0.83%)
Jul 02, 2019	19.26	19.26	19.26	19.26	566	-0.00(-0.02%)
Jul 01, 2019	19.26	19.26	19.26	19.26	159	+0.05(+0.25%)
Jun 28, 2019	19.22	19.22	19.22	19.22	0	+0.20(+1.03%)
Jun 27, 2019	19.02	19.02	19.02	19.02	0	+0.07(+0.35%)
Jun 26, 2019	18.95	18.95	18.95	18.95	0	+0.10(+0.54%)
Jun 25, 2019	18.85	18.85	18.85	18.85	194	-0.15(-0.79%)
Jun 24, 2019	19.00	19.00	19.00	19.00	18	-0.03(-0.18%)
Jun 21, 2019	19.03	19.06	19.03	19.04	1,132	+0.00(+0.02%)
Jun 20, 2019	19.10	19.10	18.98	19.03	1,300	+0.19(+0.99%)
Jun 19, 2019	18.85	18.85	18.85	18.85	2	+0.07(+0.39%)
Jun 18, 2019	18.77	18.77	18.77	18.77	3	+0.33(+1.77%)
Jun 17, 2019	18.45	18.45	18.45	18.45	65	-0.02(-0.10%)
Jun 14, 2019	18.46	18.46	18.46	18.46	113	-0.19(-1.04%)
Jun 13, 2019	18.66	18.66	18.66	18.66	2	+0.04(+0.24%)
Jun 12, 2019	18.61	18.61	18.61	18.61	2	-0.12(-0.66%)
Jun 11, 2019	18.74	18.74	18.74	18.74	1	+0.13(+0.72%)
Jun 10, 2019	18.61	18.61	18.61	18.61	9	+0.03(+0.18%)
Jun 07, 2019	18.57	18.57	18.57	18.57	115	+0.16(+0.84%)
Jun 06, 2019	18.42	18.42	18.42	18.42	35	+0.03(+0.16%)
Jun 05, 2019	18.39	18.39	18.39	18.39	0	-0.06(-0.34%)
Jun 04, 2019	18.40	18.45	18.40	18.45	118	+0.36(+1.97%)