Franklin FTSE Taiwan ETF (FLTW)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.51

+0.46

(+1.07%)

As of 11:36AM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.41	43.51	43.36	43.51	43.51	12,246
02 May 2024	42.58	43.14	42.39	43.05	43.05	23,800
01 May 2024	42.31	42.71	41.96	42.07	42.07	62,400
30 Apr 2024	42.44	42.65	42.29	42.29	42.29	20,000
29 Apr 2024	42.76	42.93	42.69	42.92	42.92	185,900
26 Apr 2024	42.12	42.24	42.11	42.24	42.24	4,900
25 Apr 2024	41.18	41.80	41.11	41.70	41.70	17,900
24 Apr 2024	42.06	42.09	41.59	41.76	41.76	457,100
23 Apr 2024	41.00	41.44	41.00	41.42	41.42	74,800
22 Apr 2024	40.64	41.10	40.50	41.01	41.01	19,900
19 Apr 2024	41.24	41.33	40.96	41.02	41.02	20,400
18 Apr 2024	41.97	42.00	41.75	41.86	41.86	8,700
17 Apr 2024	42.08	42.11	41.78	41.92	41.92	78,500
16 Apr 2024	41.58	41.77	41.39	41.64	41.64	52,700
15 Apr 2024	43.19	43.24	42.57	42.59	42.59	55,400
12 Apr 2024	43.65	43.71	43.27	43.28	43.28	32,700
11 Apr 2024	44.12	44.17	43.86	44.17	44.17	24,900
10 Apr 2024	44.21	44.21	43.93	44.12	44.12	26,900
09 Apr 2024	44.67	44.72	44.47	44.65	44.65	12,800
08 Apr 2024	44.03	44.13	43.99	44.06	44.06	13,600
05 Apr 2024	43.40	43.78	43.35	43.71	43.71	62,800
04 Apr 2024	44.33	44.57	43.73	43.73	43.73	50,800
03 Apr 2024	43.80	44.18	43.80	44.08	44.08	39,000
02 Apr 2024	44.05	44.10	43.93	43.99	43.99	17,400
01 Apr 2024	43.89	44.02	43.73	43.83	43.83	27,400
28 Mar 2024	43.75	43.90	43.75	43.83	43.83	6,100
27 Mar 2024	43.61	43.64	43.54	43.64	43.64	5,800
26 Mar 2024	43.59	43.59	43.47	43.47	43.47	8,200
25 Mar 2024	43.74	43.94	43.74	43.87	43.87	10,800
22 Mar 2024	43.66	43.81	43.62	43.73	43.73	36,500
21 Mar 2024	43.89	43.89	43.72	43.72	43.72	8,500
20 Mar 2024	43.19	43.49	43.12	43.49	43.49	5,700
19 Mar 2024	43.29	43.38	43.21	43.32	43.32	14,600
18 Mar 2024	43.63	43.67	43.38	43.45	43.45	4,200
15 Mar 2024	43.34	43.48	43.34	43.35	43.35	29,000
14 Mar 2024	43.73	43.74	43.37	43.50	43.50	6,100
13 Mar 2024	43.74	43.74	43.58	43.62	43.62	9,200
12 Mar 2024	43.89	43.97	43.63	43.97	43.97	10,500
11 Mar 2024	43.38	43.38	43.25	43.31	43.31	6,200
08 Mar 2024	43.80	43.87	43.29	43.39	43.39	30,900
07 Mar 2024	43.41	43.75	43.37	43.75	43.75	34,700
06 Mar 2024	42.85	43.24	42.85	43.01	43.01	27,400
05 Mar 2024	42.27	42.27	42.00	42.10	42.10	5,700
04 Mar 2024	42.36	42.40	42.28	42.37	42.37	7,000
01 Mar 2024	41.48	42.00	41.48	41.92	41.92	8,600
29 Feb 2024	41.52	41.53	41.42	41.47	41.47	5,800
28 Feb 2024	41.21	41.21	40.94	41.01	41.01	6,100
27 Feb 2024	41.35	41.38	41.26	41.26	41.26	8,500
26 Feb 2024	41.53	41.53	41.46	41.47	41.47	6,200
23 Feb 2024	41.44	41.49	41.35	41.45	41.45	10,400
22 Feb 2024	41.51	41.70	41.49	41.70	41.70	16,600
21 Feb 2024	41.01	41.03	40.96	41.01	41.01	5,700
20 Feb 2024	41.56	41.56	41.30	41.47	41.47	12,700
16 Feb 2024	41.12	41.19	41.04	41.12	41.12	14,800
15 Feb 2024	41.33	41.50	41.27	41.36	41.36	71,300
14 Feb 2024	41.18	41.49	41.18	41.35	41.35	30,000
13 Feb 2024	41.17	41.17	40.55	40.70	40.70	7,400
12 Feb 2024	41.78	42.14	41.71	41.75	41.75	51,800
09 Feb 2024	41.69	41.69	41.44	41.64	41.64	9,600
08 Feb 2024	41.16	41.55	41.14	41.55	41.55	16,500
07 Feb 2024	40.84	41.04	40.84	41.04	41.04	6,300
06 Feb 2024	40.50	40.81	40.45	40.81	40.81	4,500
05 Feb 2024	40.07	40.19	40.00	40.17	40.17	8,900
02 Feb 2024	40.03	40.13	39.93	40.07	40.07	8,900
01 Feb 2024	40.15	40.25	40.15	40.25	40.25	2,700
31 Jan 2024	40.30	40.43	40.03	40.03	40.03	12,100
30 Jan 2024	40.32	40.44	40.32	40.44	40.44	7,800
29 Jan 2024	40.56	40.65	40.36	40.61	40.61	23,800
26 Jan 2024	40.32	40.42	40.26	40.26	40.26	7,700
25 Jan 2024	40.30	40.33	40.19	40.23	40.23	3,500
24 Jan 2024	40.20	40.33	40.15	40.24	40.24	4,700
23 Jan 2024	39.81	39.94	39.79	39.89	39.89	5,700
22 Jan 2024	39.59	39.74	39.59	39.71	39.71	8,900
19 Jan 2024	39.36	39.59	39.23	39.59	39.59	13,000
18 Jan 2024	38.60	38.64	38.49	38.63	38.63	5,200
17 Jan 2024	37.90	38.01	37.82	37.99	37.99	11,300
16 Jan 2024	38.60	38.71	38.45	38.54	38.54	16,700
12 Jan 2024	39.67	39.73	39.50	39.62	39.62	2,800
11 Jan 2024	39.65	39.65	39.39	39.55	39.55	6,700
10 Jan 2024	39.53	39.53	39.40	39.44	39.44	6,800
09 Jan 2024	39.55	39.68	39.45	39.52	39.52	4,800
08 Jan 2024	39.95	40.40	39.95	40.39	40.39	7,000
05 Jan 2024	39.85	39.98	39.74	39.81	39.81	6,800
04 Jan 2024	39.75	39.85	39.71	39.72	39.72	35,500
03 Jan 2024	39.75	39.94	39.71	39.81	39.81	28,700
02 Jan 2024	40.69	40.69	40.34	40.34	40.34	18,200
29 Dec 2023	41.42	41.51	41.21	41.31	41.31	8,500
28 Dec 2023	41.29	41.37	41.19	41.31	41.31	100,200
27 Dec 2023	40.94	41.10	40.94	41.01	41.01	28,600
26 Dec 2023	40.58	40.70	40.58	40.67	40.67	7,500
22 Dec 2023	39.91	39.95	39.79	39.89	39.89	18,500
21 Dec 2023	39.54	39.74	39.54	39.74	39.74	13,300
20 Dec 2023	39.59	39.60	38.92	38.92	38.92	19,500
19 Dec 2023	39.40	39.56	39.32	39.47	39.47	55,800
18 Dec 2023	39.48	39.49	39.38	39.42	39.42	12,500
15 Dec 2023	39.61	39.68	39.49	39.55	39.55	9,500
15 Dec 2023	1.013 Dividend
14 Dec 2023	40.80	41.00	40.80	41.00	39.99	10,500
13 Dec 2023	39.83	40.50	39.68	40.46	39.46	13,700
12 Dec 2023	39.70	39.87	39.63	39.86	38.88	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6025+0.0062(+1.04%)

NZD/EUR0.5588+0.0032(+0.58%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL78.67-0.28(-0.35%)

Franklin FTSE Taiwan ETF (FLTW)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6025
+0.0062(+1.04%)

NZD/EUR
0.5588
+0.0032(+0.58%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
78.67
-0.28(-0.35%)