Germany Franklin FTSE ETF (NY: FLGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	25.37	25.46	25.37	25.46	2,885	+0.03(+0.10%)
May 16, 2024	25.42	25.49	25.39	25.43	2,218	-0.21(-0.81%)
May 15, 2024	25.63	25.68	25.58	25.64	2,219	+0.27(+1.07%)
May 14, 2024	25.40	25.40	25.33	25.37	3,688	+0.11(+0.44%)
May 13, 2024	25.25	25.28	25.19	25.26	7,653	+0.08(+0.32%)
May 10, 2024	25.20	25.25	25.18	25.18	3,684	+0.07(+0.28%)
May 09, 2024	25.00	25.11	25.00	25.11	3,658	+0.29(+1.17%)
May 08, 2024	24.85	24.85	24.82	24.82	622	+0.04(+0.16%)
May 07, 2024	24.74	24.83	24.74	24.78	730	+0.24(+0.96%)
May 06, 2024	24.53	24.60	24.53	24.55	1,164	+0.12(+0.51%)
May 03, 2024	24.38	24.42	24.29	24.42	7,051	+0.28(+1.16%)
May 02, 2024	23.93	24.14	23.93	24.14	4,740	+0.30(+1.24%)
May 01, 2024	23.91	24.22	23.84	23.84	3,745	-0.12(-0.48%)
Apr 30, 2024	24.18	24.18	23.96	23.96	6,935	-0.34(-1.38%)
Apr 29, 2024	24.27	24.34	24.27	24.30	1,969	-0.06(-0.27%)
Apr 26, 2024	24.29	24.39	24.25	24.36	2,268	+0.22(+0.91%)
Apr 25, 2024	23.96	24.14	23.96	24.14	7,135	-0.08(-0.33%)
Apr 24, 2024	24.13	24.22	24.11	24.22	4,461	-0.06(-0.25%)
Apr 23, 2024	24.15	24.28	24.15	24.28	3,569	+0.36(+1.51%)
Apr 22, 2024	23.65	23.95	23.65	23.92	12,512	+0.32(+1.36%)
Apr 19, 2024	23.63	23.64	23.49	23.60	9,412	-0.01(-0.04%)
Apr 18, 2024	23.66	23.70	23.54	23.61	6,815	-0.09(-0.38%)
Apr 17, 2024	23.57	23.72	23.56	23.70	1,986	+0.14(+0.59%)
Apr 16, 2024	23.62	23.63	23.49	23.56	7,963	-0.21(-0.90%)
Apr 15, 2024	24.09	24.09	23.75	23.77	10,339	+0.05(+0.23%)
Apr 12, 2024	23.99	23.99	23.70	23.72	6,845	-0.52(-2.15%)
Apr 11, 2024	24.24	24.24	23.98	24.24	8,831	-0.10(-0.41%)
Apr 10, 2024	24.26	24.37	24.25	24.34	20,853	-0.24(-0.98%)
Apr 09, 2024	24.71	24.71	24.52	24.58	492	-0.25(-1.01%)
Apr 08, 2024	24.77	24.85	24.76	24.83	8,744	+0.17(+0.69%)
Apr 05, 2024	24.54	24.66	24.48	24.66	11,933	-0.04(-0.16%)
Apr 04, 2024	24.96	25.02	24.64	24.70	6,126	-0.19(-0.76%)
Apr 03, 2024	24.71	24.89	24.71	24.89	11,748	+0.23(+0.93%)
Apr 02, 2024	24.60	24.78	24.57	24.66	30,701	-0.32(-1.28%)
Apr 01, 2024	24.82	25.14	24.82	24.98	25,540	+0.04(+0.16%)
Mar 28, 2024	24.90	24.98	24.88	24.94	5,226	-0.04(-0.16%)
Mar 27, 2024	24.90	25.01	24.90	24.98	5,833	+0.20(+0.79%)
Mar 26, 2024	24.83	24.86	24.78	24.78	7,934	+0.11(+0.45%)
Mar 25, 2024	24.67	24.74	24.65	24.67	9,229	+0.13(+0.54%)
Mar 22, 2024	24.53	24.57	24.50	24.54	11,338	-0.04(-0.16%)
Mar 21, 2024	24.54	24.62	24.54	24.58	6,128	-0.10(-0.39%)
Mar 20, 2024	24.32	24.69	24.32	24.68	3,289	+0.32(+1.29%)
Mar 19, 2024	24.27	24.39	24.27	24.36	6,707	+0.05(+0.23%)
Mar 18, 2024	24.31	24.35	24.27	24.31	8,554	-0.17(-0.71%)
Mar 15, 2024	24.42	24.48	24.36	24.48	19,191	+0.11(+0.44%)
Mar 14, 2024	24.48	24.48	24.35	24.37	4,636	-0.30(-1.20%)
Mar 13, 2024	24.63	24.69	24.60	24.67	3,942	+0.08(+0.31%)
Mar 12, 2024	24.52	24.63	24.52	24.59	2,834	+0.33(+1.34%)
Mar 11, 2024	24.13	24.27	24.13	24.27	2,176	+0.04(+0.15%)
Mar 08, 2024	24.38	24.40	24.23	24.23	5,490	-0.22(-0.92%)
Mar 07, 2024	24.20	24.46	24.20	24.45	9,967	+0.40(+1.64%)
Mar 06, 2024	24.04	24.10	24.01	24.06	5,094	+0.15(+0.63%)
Mar 05, 2024	23.98	24.01	23.86	23.91	3,548	-0.06(-0.24%)
Mar 04, 2024	23.97	23.97	23.97	23.97	350	-0.05(-0.20%)
Mar 01, 2024	23.97	24.03	23.97	24.01	1,137	+0.10(+0.44%)
Feb 29, 2024	23.88	23.91	23.86	23.91	928	+0.13(+0.57%)
Feb 28, 2024	23.77	23.78	23.77	23.78	418	-0.06(-0.27%)
Feb 27, 2024	23.79	23.84	23.79	23.84	3,413	+0.18(+0.76%)
Feb 26, 2024	23.66	23.66	23.66	23.66	426	+0.07(+0.31%)
Feb 23, 2024	23.62	23.62	23.55	23.59	579	+0.00(+0.01%)
Feb 22, 2024	23.54	23.58	23.54	23.58	310	+0.41(+1.76%)
Feb 21, 2024	23.18	23.18	23.18	23.18	236	+0.09(+0.38%)
Feb 20, 2024	23.14	23.14	23.07	23.09	2,614	+0.05(+0.21%)
Feb 16, 2024	23.10	23.11	23.04	23.04	2,632	-0.00(-0.01%)
Feb 15, 2024	22.96	23.05	22.90	23.04	6,933	+0.28(+1.25%)
Feb 14, 2024	22.68	22.76	22.68	22.76	697	+0.29(+1.27%)
Feb 13, 2024	22.57	22.57	22.47	22.47	466	-0.43(-1.86%)
Feb 12, 2024	22.92	22.92	22.89	22.90	2,029	+0.04(+0.20%)
Feb 09, 2024	22.80	22.86	22.80	22.85	846	-0.01(-0.02%)
Feb 08, 2024	22.86	22.86	22.82	22.86	907	+0.02(+0.09%)
Feb 07, 2024	22.93	22.93	22.76	22.84	5,066	-0.04(-0.19%)
Feb 06, 2024	22.87	22.89	22.86	22.88	6,076	+0.12(+0.55%)
Feb 05, 2024	22.72	22.76	22.65	22.76	1,357	-0.04(-0.17%)
Feb 02, 2024	22.82	22.82	22.78	22.80	900	-0.24(-1.05%)
Feb 01, 2024	23.01	23.04	23.00	23.04	18,306	+0.36(+1.57%)
Jan 31, 2024	22.89	22.94	22.68	22.68	672	-0.29(-1.28%)
Jan 30, 2024	22.98	22.98	22.93	22.98	1,064	-0.03(-0.12%)
Jan 29, 2024	22.85	23.01	22.85	23.01	899	+0.05(+0.24%)
Jan 26, 2024	22.98	23.01	22.95	22.95	2,575	+0.07(+0.30%)
Jan 25, 2024	22.88	22.88	22.88	22.88	197	-0.03(-0.12%)
Jan 24, 2024	23.02	23.06	22.91	22.91	2,463	+0.37(+1.63%)
Jan 23, 2024	22.49	22.54	22.49	22.54	493	-0.06(-0.25%)
Jan 22, 2024	22.63	22.63	22.60	22.60	4,241	+0.04(+0.17%)
Jan 19, 2024	22.41	22.56	22.41	22.56	2,981	+0.11(+0.49%)
Jan 18, 2024	22.42	22.45	22.42	22.45	1,739	+0.19(+0.84%)
Jan 17, 2024	22.21	22.26	22.15	22.26	1,422	-0.14(-0.63%)
Jan 16, 2024	22.44	22.48	22.35	22.41	5,291	-0.43(-1.88%)
Jan 12, 2024	22.92	22.92	22.83	22.83	7,096	+0.03(+0.15%)
Jan 11, 2024	22.84	22.84	22.62	22.80	1,260	-0.11(-0.47%)
Jan 10, 2024	22.93	22.93	22.90	22.91	3,059	+0.11(+0.47%)
Jan 09, 2024	22.78	22.80	22.74	22.80	6,104	-0.12(-0.55%)
Jan 08, 2024	22.89	22.93	22.89	22.93	2,990	+0.23(+1.02%)
Jan 05, 2024	22.83	22.83	22.68	22.69	1,829	+0.01(+0.04%)
Jan 04, 2024	22.63	22.74	22.63	22.68	986	+0.08(+0.35%)
Jan 03, 2024	22.58	22.63	22.53	22.60	14,534	-0.30(-1.30%)