Germany Franklin FTSE ETF (NY: FLGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	18.60	18.60	18.60	18.60	235	+0.26(+1.39%)
Oct 30, 2020	18.40	18.40	18.34	18.35	891	-0.14(-0.75%)
Oct 29, 2020	18.43	18.59	18.43	18.49	1,069	+0.07(+0.37%)
Oct 28, 2020	18.56	18.57	18.36	18.42	6,499	-1.03(-5.29%)
Oct 27, 2020	19.53	19.53	19.45	19.45	1,913	-0.16(-0.80%)
Oct 26, 2020	19.74	19.75	19.53	19.60	2,458	-0.93(-4.51%)
Oct 23, 2020	20.50	20.53	20.42	20.53	2,452	+0.13(+0.64%)
Oct 22, 2020	20.37	20.40	20.37	20.40	1,869	+0.01(+0.05%)
Oct 21, 2020	20.41	20.42	20.39	20.39	2,501	-0.25(-1.20%)
Oct 20, 2020	20.63	20.63	20.63	20.63	2	+0.09(+0.42%)
Oct 19, 2020	20.77	20.78	20.55	20.55	1,802	-0.18(-0.85%)
Oct 16, 2020	20.72	20.72	20.72	20.72	111	+0.24(+1.16%)
Oct 15, 2020	20.48	20.48	20.48	20.48	63	-0.42(-2.02%)
Oct 14, 2020	21.02	21.02	20.91	20.91	330	-0.02(-0.08%)
Oct 13, 2020	20.89	20.93	20.88	20.92	3,894	-0.34(-1.62%)
Oct 12, 2020	21.18	21.28	21.18	21.27	259	+0.15(+0.71%)
Oct 09, 2020	21.09	21.12	21.09	21.12	445	+0.12(+0.55%)
Oct 08, 2020	21.01	21.01	21.00	21.00	334	+0.20(+0.97%)
Oct 07, 2020	20.80	20.80	20.80	20.80	258	+0.19(+0.94%)
Oct 06, 2020	20.84	20.84	20.61	20.61	684	-0.21(-1.01%)
Oct 05, 2020	20.82	20.82	20.82	20.82	37	+0.43(+2.13%)
Oct 02, 2020	20.18	20.39	20.18	20.39	222	-0.12(-0.60%)
Oct 01, 2020	20.45	20.51	20.45	20.51	566	+0.06(+0.29%)
Sep 30, 2020	20.46	20.46	20.45	20.45	2,926	-0.07(-0.34%)
Sep 29, 2020	20.54	20.54	20.48	20.52	1,132	+0.09(+0.43%)
Sep 28, 2020	20.39	20.43	20.38	20.43	1,868	+0.51(+2.58%)
Sep 25, 2020	19.73	19.92	19.63	19.92	3,233	-0.09(-0.43%)
Sep 24, 2020	20.08	20.08	20.00	20.00	274	+0.06(+0.31%)
Sep 23, 2020	20.27	20.27	19.94	19.94	335	-0.11(-0.54%)
Sep 22, 2020	20.05	20.05	20.04	20.05	1,764	-0.18(-0.89%)
Sep 21, 2020	20.56	20.56	20.11	20.23	6,604	-0.86(-4.06%)
Sep 18, 2020	21.08	21.08	21.08	21.08	111	-0.14(-0.67%)
Sep 17, 2020	21.11	21.23	21.11	21.23	455	+0.08(+0.38%)
Sep 16, 2020	21.19	21.25	21.12	21.15	13,919	-0.10(-0.48%)
Sep 15, 2020	21.19	21.25	21.18	21.25	4,710	+0.05(+0.23%)
Sep 14, 2020	21.20	21.20	21.20	21.20	101	+0.17(+0.80%)
Sep 10, 2020		21.03	21.03	21.03	0	-0.19(-0.89%)
Sep 09, 2020	21.25	21.26	21.22	21.22	2,100	+0.57(+2.76%)
Sep 08, 2020	20.79	20.80	20.65	20.65	1,137	-0.17(-0.81%)
Sep 04, 2020	20.82	20.91	20.46	20.82	6,800	-0.06(-0.26%)
Sep 03, 2020	20.93	20.93	20.87	20.87	364	-0.56(-2.60%)
Sep 02, 2020	21.40	21.43	21.40	21.43	518	+0.45(+2.16%)
Sep 01, 2020	20.98	20.98	20.98	20.98	324	-0.07(-0.32%)
Aug 31, 2020	21.14	21.14	21.04	21.04	2,640	+0.04(+0.20%)
Aug 27, 2020		21.00	21.00	21.00	0	-0.05(-0.26%)
Aug 25, 2020		21.05	21.05	21.05	0	+0.12(+0.57%)
Aug 24, 2020	20.95	20.95	20.91	20.93	1,822	+0.38(+1.84%)
Aug 21, 2020	20.37	20.56	20.36	20.56	1,672	-0.21(-1.00%)
Aug 20, 2020	20.59	20.76	20.59	20.76	143	-0.07(-0.32%)
Aug 19, 2020	21.04	21.04	20.83	20.83	4,020	-0.07(-0.33%)
Aug 18, 2020	20.99	21.00	20.84	20.90	3,275	+0.06(+0.29%)
Aug 17, 2020	20.82	20.84	20.82	20.84	231	+0.19(+0.91%)
Aug 14, 2020	20.67	20.67	20.65	20.65	111	-0.12(-0.60%)
Aug 13, 2020	20.94	20.94	20.78	20.78	4,786	-0.17(-0.82%)
Aug 12, 2020	20.95	20.98	20.94	20.95	826	+0.44(+2.15%)
Aug 11, 2020	20.79	20.79	20.49	20.51	5,203	+0.14(+0.67%)
Aug 10, 2020	20.36	20.37	20.36	20.37	222	-0.02(-0.08%)
Aug 07, 2020	20.32	20.39	20.30	20.39	445	-0.04(-0.19%)
Aug 06, 2020	20.43	20.43	20.43	20.43	96	+0.10(+0.52%)
Aug 05, 2020	20.38	20.45	20.32	20.32	828	+0.11(+0.52%)
Aug 04, 2020	19.96	20.22	19.96	20.22	3,089	+0.01(+0.03%)
Aug 03, 2020	20.23	20.23	20.21	20.21	192	+0.55(+2.82%)
Jul 31, 2020	19.90	19.91	19.64	19.66	4,682	-0.45(-2.25%)
Jul 30, 2020	19.96	20.11	19.67	20.11	8,371	-0.52(-2.52%)
Jul 29, 2020	20.54	20.63	20.53	20.63	1,948	+0.24(+1.16%)
Jul 28, 2020	20.55	20.56	20.37	20.39	8,126	-0.17(-0.80%)
Jul 27, 2020	20.59	20.59	20.54	20.56	1,885	+0.32(+1.56%)
Jul 24, 2020	20.24	20.24	20.24	20.24	222	-0.23(-1.14%)
Jul 23, 2020	20.71	20.71	20.46	20.48	3,568	-0.22(-1.05%)
Jul 22, 2020	20.68	20.72	20.65	20.70	4,519	+0.17(+0.84%)
Jul 21, 2020	20.54	20.56	20.52	20.52	3,437	+0.18(+0.89%)
Jul 20, 2020	20.09	20.35	20.09	20.34	2,209	+0.25(+1.25%)
Jul 17, 2020	20.09	20.09	20.09	20.09	111	+0.15(+0.74%)
Jul 16, 2020	19.97	19.97	19.94	19.94	455	-0.06(-0.30%)
Jul 15, 2020	20.00	20.00	20.00	20.00	222	+0.23(+1.18%)
Jul 14, 2020	19.77	19.77	19.77	19.77	114	+0.30(+1.54%)
Jul 13, 2020	19.80	19.80	19.47	19.47	3,035	-0.11(-0.58%)
Jul 10, 2020	19.46	19.58	19.46	19.58	668	+0.20(+1.05%)
Jul 09, 2020	19.38	19.38	19.37	19.38	458	-0.11(-0.59%)
Jul 08, 2020	19.24	19.49	19.24	19.49	471	+0.27(+1.42%)
Jul 07, 2020	19.47	19.47	19.22	19.22	2,626	-0.43(-2.17%)
Jul 06, 2020	19.60	19.65	19.60	19.65	1,539	+0.47(+2.44%)
Jul 02, 2020	19.30	19.30	19.18	19.18	2,006	+0.30(+1.57%)
Jul 01, 2020	18.93	18.93	18.88	18.88	537	-0.07(-0.38%)
Jun 30, 2020	18.95	18.95	18.95	18.95	167	+0.17(+0.89%)
Jun 29, 2020	18.75	18.79	18.74	18.79	670	+0.29(+1.57%)
Jun 26, 2020	18.84	18.84	18.50	18.50	1,226	-0.40(-2.13%)
Jun 25, 2020	18.90	18.90	18.90	18.90	122	+0.11(+0.57%)
Jun 24, 2020	18.80	18.81	18.79	18.79	1,175	-0.38(-1.98%)
Jun 23, 2020	19.38	19.38	19.17	19.17	1,452	+0.22(+1.15%)
Jun 22, 2020	18.82	18.95	18.81	18.95	2,068	+0.31(+1.66%)
Jun 19, 2020	19.00	19.00	18.64	18.64	445	-0.15(-0.78%)
Jun 18, 2020	18.79	18.79	18.79	18.79	207	-0.11(-0.57%)
Jun 17, 2020	18.90	18.93	18.90	18.90	4,749	+0.01(+0.04%)
Jun 16, 2020	18.94	18.94	18.89	18.89	2,536	+0.21(+1.13%)
Jun 15, 2020	18.52	18.68	18.52	18.68	406	+0.16(+0.89%)
Jun 12, 2020	18.71	18.71	18.51	18.51	557	+0.25(+1.37%)
Jun 11, 2020	18.25	18.26	18.22	18.26	1,291	-1.14(-5.88%)
Jun 10, 2020	19.44	19.47	19.40	19.40	4,085	-0.12(-0.62%)
Jun 09, 2020	19.53	19.53	19.52	19.52	527	-0.37(-1.88%)
Jun 08, 2020	19.76	19.90	19.72	19.90	519	+0.24(+1.22%)
Jun 05, 2020	19.67	19.73	19.66	19.66	7,215	+0.39(+2.05%)
Jun 04, 2020	19.21	19.26	19.21	19.26	879	-0.00(-0.02%)
Jun 03, 2020	19.01	19.32	19.01	19.27	1,790	+0.74(+4.00%)
Jun 02, 2020	18.48	18.52	18.39	18.52	1,129	+0.22(+1.22%)
Jun 01, 2020	18.16	18.30	18.16	18.30	1,404	+0.47(+2.62%)
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%)