NYSEArca - Delayed Quote USD

Franklin FTSE Hong Kong ETF (FLHK)

19.89
+0.18
+(0.90%)
At close: June 9 at 3:52:21 PM EDT
19.89
-0.01
(-0.05%)
After hours: June 9 at 4:07:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202519.7919.9319.7719.8919.895,700
Jun 6, 202519.6519.7219.5419.7119.716,700
Jun 5, 202519.6419.6719.5319.6019.603,900
Jun 4, 202519.3919.5219.3919.5219.529,300
Jun 3, 202519.4919.5019.4519.4819.483,200
Jun 2, 202519.0019.2918.9919.2619.2628,400
May 30, 202519.0619.1519.0519.1219.129,800
May 29, 202519.0719.2419.0719.1819.185,900
May 28, 202519.0919.1018.9618.9618.962,200
May 27, 202519.1519.1719.0119.0619.065,200
May 23, 202518.9319.0518.9018.9918.992,900
May 22, 202519.0419.0519.0119.0119.01500
May 21, 202519.1619.2319.0819.1519.152,900
May 20, 202519.1819.1819.1619.1619.16900
May 19, 202518.9819.1418.9819.0619.062,300
May 16, 202519.0719.1019.0219.1019.101,600
May 15, 202518.9419.0718.9419.0019.005,000
May 14, 202519.0519.2819.0519.0719.072,800
May 13, 202518.8919.0118.8718.9418.943,000
May 12, 202519.1319.1318.9119.0019.003,500
May 9, 202518.5918.7518.5918.6418.641,500
May 8, 202518.4818.5618.4318.5318.533,300
May 7, 202518.4818.5018.4418.5018.503,200
May 6, 202518.3118.5018.3118.4718.471,700
May 5, 202518.0018.1318.0018.0818.0812,800
May 2, 202518.0818.3018.0318.0818.0811,600
May 1, 202517.7317.8317.7317.8017.80900
Apr 30, 202517.5317.8517.5317.8517.852,200
Apr 29, 202517.3917.4417.3717.3917.393,000
Apr 28, 202517.4517.4517.3517.3917.392,100
Apr 25, 202517.5017.5217.5017.5217.52500
Apr 24, 202517.4417.4917.4417.4917.49200
Apr 23, 202517.4717.4717.3717.4017.401,000
Apr 22, 202516.9817.1516.9817.1517.151,300
Apr 21, 202516.7416.8316.7016.7216.728,900
Apr 17, 202516.8216.8416.7616.7616.764,400
Apr 16, 202516.6116.7916.5516.6616.663,100
Apr 15, 202516.6516.7416.5816.7016.704,300
Apr 14, 202516.7316.8516.7316.7616.7615,600
Apr 11, 202516.1416.3816.1116.3816.383,700
Apr 10, 202516.1416.1816.0316.1116.114,800
Apr 9, 202515.7516.2415.4816.1616.166,000
Apr 8, 202516.2916.2915.4015.4915.496,800
Apr 7, 202516.0716.3915.8816.0616.068,600
Apr 4, 202517.1417.2316.6916.8016.8012,600
Apr 3, 202517.8817.8817.8217.8417.841,700
Apr 2, 202518.3218.3318.2718.3318.33500
Apr 1, 202518.1918.3218.1618.2618.264,600
Mar 31, 202517.9918.0917.9518.0918.092,800
Mar 28, 202518.2218.2218.0718.1118.113,900
Mar 27, 202518.4718.4718.4018.4618.466,700
Mar 26, 202518.2118.2718.1318.2218.223,000
Mar 25, 202518.2618.3418.2518.2518.251,100
Mar 24, 202518.4218.4218.2418.3018.306,600
Mar 21, 202518.3218.4018.2918.3618.365,800
Mar 20, 202518.6518.7218.6018.6718.676,900
Mar 19, 202519.0019.0018.9118.9518.952,100
Mar 18, 202518.9518.9518.7718.8518.8523,600
Mar 17, 202518.8119.0918.8119.0019.0012,400
Mar 14, 202518.6818.8118.6818.7418.741,300
Mar 13, 202518.6218.9018.6218.7218.723,700
Mar 12, 202518.8418.8418.7518.8018.804,100
Mar 11, 202518.9218.9218.7018.8518.852,500
Mar 10, 202518.7618.7618.6018.6018.603,700
Mar 7, 202518.8118.9018.8118.9018.901,300
Mar 6, 202518.9519.1018.9218.9918.995,000
Mar 5, 202518.5618.7618.5618.7618.766,700
Mar 4, 202518.0018.2418.0018.1418.141,700
Mar 3, 202518.1318.1317.8117.8717.875,400
Feb 28, 202518.0018.1018.0018.1018.103,200
Feb 27, 202518.2918.3518.2518.2518.254,300
Feb 26, 202518.2318.4418.1818.2018.203,900
Feb 25, 202518.0418.0517.9518.0318.039,300
Feb 24, 202518.0118.0817.9017.9417.9414,500
Feb 21, 202517.9118.0917.9117.9217.9211,400
Feb 20, 202517.6517.6617.4817.6017.603,700
Feb 19, 202517.4917.5717.4717.5317.534,900
Feb 18, 202517.5217.5217.4417.5017.509,800
Feb 14, 202517.6417.7017.6017.6317.637,200
Feb 13, 202517.2617.4517.2617.4517.451,000
Feb 12, 202517.0917.3517.0917.2517.253,300
Feb 11, 202516.8016.8916.7916.8316.836,000
Feb 10, 202517.0017.0116.9317.0117.012,000
Feb 7, 202517.0417.0916.9316.9316.937,200
Feb 6, 202517.0217.0216.9416.9916.99900
Feb 5, 202516.8116.8616.8116.8116.811,300
Feb 4, 202517.0017.0817.0017.0617.062,900
Feb 3, 202516.9217.0116.9216.9916.99434,900
Jan 31, 202517.1517.3017.0917.0917.0913,600
Jan 30, 202517.0917.3217.0917.2917.293,500
Jan 29, 202517.1917.1917.0517.0617.061,100
Jan 28, 202516.9217.1116.8717.1117.111,500
Jan 27, 202517.0617.0617.0617.0617.06400
Jan 24, 202517.0417.0817.0417.0817.081,600
Jan 23, 202516.8616.8816.8216.8816.881,700
Jan 22, 202517.0217.0517.0217.0417.042,100
Jan 21, 202517.0517.1717.0517.1417.143,500
Jan 17, 202516.8817.0616.8817.0517.051,700
Jan 16, 202516.6816.7816.6816.7816.78700
Jan 15, 202516.7016.7616.7016.7616.761,100
Jan 14, 202516.7216.7216.5416.5516.55900
Jan 13, 202516.4716.4716.4516.4516.451,500
Jan 10, 202516.5816.6316.5816.5816.584,200
Jan 8, 202516.7916.8016.7616.7716.771,300
Jan 7, 202517.0517.0516.9616.9616.96800
Jan 6, 202517.3217.3417.1817.1817.1813,100
Jan 3, 202517.2417.2417.1217.1817.182,700
Jan 2, 202517.1417.1717.0717.1317.1319,000
Dec 31, 202417.4917.4917.3017.3317.334,200
Dec 30, 202417.3817.3817.3017.3717.374,300
Dec 27, 202417.5617.5817.5017.5617.56433,200
Dec 26, 202417.5017.7017.5017.6217.6231,800
Dec 24, 202417.4617.5117.4617.5117.51200
Dec 23, 202417.1517.2517.0317.2417.248,300
Dec 20, 2024 0.427 Dividend
Dec 20, 202417.1417.1717.1417.1617.16500
Dec 19, 202417.4917.5417.4617.4617.034,400
Dec 18, 202417.6117.6617.4317.4317.012,500
Dec 17, 202417.6317.7017.6317.6917.261,900
Dec 16, 202417.6917.7317.6417.6717.231,800
Dec 13, 202417.9517.9517.9217.9517.511,000
Dec 12, 202418.0118.0818.0118.0817.641,200
Dec 11, 202418.1618.2118.1618.2117.77900
Dec 10, 202418.4018.4618.3718.4417.996,400
Dec 9, 202418.6519.0318.6518.8218.364,200
Dec 6, 202417.9618.0017.8717.8717.4311,300
Dec 5, 202417.8717.8817.8717.8717.441,100
Dec 4, 202417.9017.9017.8017.8817.443,300
Dec 3, 202417.9317.9817.9117.9317.502,600
Dec 2, 202417.8417.8717.7017.8117.383,800
Nov 29, 202417.7617.9917.7417.9717.531,900
Nov 27, 202417.9117.9117.7517.8217.3810,200
Nov 26, 202417.5017.5017.4817.5017.072,900
Nov 25, 202417.5217.6017.5217.6017.172,300
Nov 22, 202417.5017.5917.5017.5417.112,900
Nov 21, 202417.8117.8217.7617.7617.331,500
Nov 20, 202417.7317.7517.7317.7517.311,000
Nov 19, 202417.7517.7517.6517.6917.261,900
Nov 18, 202417.7517.8017.6717.7917.351,600
Nov 15, 202417.6617.7417.6617.7417.311,100
Nov 14, 202417.7517.7517.7217.7217.281,100
Nov 13, 202417.8317.9117.8317.9117.47900
Nov 12, 202418.1918.2417.5118.0217.584,800
Nov 11, 202418.4218.5118.4018.4017.954,200
Nov 8, 202418.5618.6718.4518.5318.082,000
Nov 7, 202418.9419.0418.9219.0418.5715,000
Nov 6, 202418.4718.5718.4718.5718.113,900
Nov 5, 202418.9118.9218.8918.9218.46500
Nov 4, 202418.6318.7818.6318.7418.281,900
Nov 1, 202418.5418.6218.5018.5518.106,300
Oct 31, 202418.3918.4318.3918.4317.98300
Oct 30, 202418.4218.5218.4218.5118.062,400
Oct 29, 202418.7118.7118.7118.7118.25100
Oct 28, 202418.7318.8918.7318.8318.361,100
Oct 25, 202418.8518.8518.6218.6218.162,200
Oct 24, 202418.4718.5418.4718.5418.09700
Oct 23, 202418.5318.6318.5018.5018.051,700
Oct 22, 202418.5718.7618.5318.7118.252,500
Oct 21, 202418.6418.6418.5218.5518.101,300
Oct 18, 202418.9218.9518.8318.8418.385,700
Oct 17, 202418.3018.4518.2618.3117.861,900
Oct 16, 202418.6518.8318.6518.6918.232,000
Oct 15, 202418.7118.7418.4318.4317.9818,700
Oct 14, 202419.1519.2619.0619.1918.725,700
Oct 11, 202419.0019.5419.0019.4718.994,400
Oct 10, 202419.4319.4419.3319.3318.852,500
Oct 9, 202419.0519.3319.0519.3318.864,100
Oct 8, 202419.4619.5919.0419.3818.9120,500
Oct 7, 202420.8121.0220.7021.0020.4917,200
Oct 4, 202420.6220.6520.4720.6520.1418,700
Oct 3, 202419.9220.2419.8020.0819.5915,300
Oct 2, 202420.4920.7620.4520.7120.2016,000
Oct 1, 202419.3719.8019.3719.7719.294,700
Sep 30, 202419.6119.6119.3319.3318.8610,900
Sep 27, 202419.2319.5019.0919.4718.998,700
Sep 26, 202418.8719.0618.8318.8518.396,300
Sep 25, 202418.0718.2018.0518.0517.611,500
Sep 24, 202417.9618.3617.9618.3617.926,700
Sep 23, 202417.6217.6217.5017.5317.111,200
Sep 20, 202417.3617.4617.3617.4417.012,900
Sep 19, 202417.1317.2417.0617.2416.822,300
Sep 18, 202416.9416.9416.7816.8616.452,200
Sep 17, 202416.9216.9216.8316.8316.42700
Sep 16, 202416.7916.7916.6316.6716.262,200
Sep 13, 202416.6516.6516.5316.5916.193,000
Sep 12, 202416.5016.5916.4016.5916.181,400
Sep 11, 202416.2916.3516.2316.3515.95800
Sep 10, 202416.4516.4516.2616.3315.932,100
Sep 9, 202416.4516.5516.4516.5516.151,600
Sep 6, 202416.6516.7216.4816.4816.081,000
Sep 5, 202416.7416.7416.6716.6716.26400
Sep 4, 202416.6916.6916.5916.5916.19200
Sep 3, 202416.6216.6316.5316.5916.181,500
Aug 30, 202416.8416.8816.8416.8816.47300
Aug 29, 202416.8616.9616.8616.8916.482,100
Aug 28, 202416.7416.7616.6416.6916.298,000
Aug 27, 202416.8016.8416.7616.8416.432,600
Aug 26, 202416.7616.7916.6916.7416.335,100
Aug 23, 202416.5516.6916.5516.6216.226,600
Aug 22, 202416.5916.5916.4016.4316.03600
Aug 21, 202416.2916.3616.2816.3615.96600
Aug 20, 202416.4216.4216.2916.3515.95800
Aug 19, 202416.5316.5816.5216.5316.131,600
Aug 16, 202416.3216.4216.3216.4216.02300
Aug 15, 202416.2716.3316.2716.2815.881,900
Aug 14, 202416.2116.2116.2116.2115.81200
Aug 13, 202416.3816.4116.3316.4116.011,600
Aug 12, 202416.2016.2316.1816.2315.831,800
Aug 9, 202416.2816.2816.1416.2415.843,900
Aug 8, 202416.2516.3216.2516.3215.92300
Aug 7, 202416.2516.2516.0116.0115.62900
Aug 6, 202415.9315.9415.8615.9215.53900
Aug 5, 202415.9216.1715.6816.0715.6811,900
Aug 2, 202416.0716.0716.0016.0215.631,600
Aug 1, 202416.2316.2316.0916.1315.731,400
Jul 31, 202416.2416.2416.1216.1715.77700
Jul 30, 202416.1116.1316.1016.1315.743,100
Jul 29, 202416.2416.2416.1616.1815.782,100
Jul 26, 202416.0816.1716.0816.1415.751,400
Jul 25, 202416.0816.1416.0816.0915.701,900
Jul 24, 202416.2916.2916.1716.1715.771,800
Jul 23, 202416.3316.4016.3316.4016.001,200
Jul 22, 202416.5116.6416.5016.5816.181,900
Jul 19, 202416.4016.5016.4016.4516.052,900
Jul 18, 202416.6516.6516.5116.5516.154,500
Jul 17, 202416.7016.7116.6516.7016.291,100
Jul 16, 202416.4516.6716.4516.6716.263,000
Jul 15, 202416.7116.7216.7116.7116.301,600
Jul 12, 202417.0817.0816.8616.9216.512,800
Jul 11, 202416.5816.5916.5716.5916.19600
Jul 10, 202416.1616.2316.1216.2015.805,200
Jul 9, 202416.1216.1616.1216.1615.76700
Jul 8, 202416.0316.0415.9315.9515.567,100
Jul 5, 202416.3916.3916.1516.1915.795,500
Jul 3, 202416.5116.5416.4716.5216.12900
Jul 2, 202416.3916.3916.3616.3615.96500
Jul 1, 202416.3116.3416.3116.3215.921,200
Jun 28, 202416.3016.4216.2616.2615.863,000
Jun 27, 202416.4116.4116.2216.2815.894,500
Jun 26, 202416.5216.5316.5016.5216.11900
Jun 25, 202416.6516.6516.4016.5116.114,800
Jun 24, 202416.7816.7816.6916.7416.33700
Jun 21, 2024 0.346 Dividend
Jun 21, 202416.9416.9416.7416.7416.335,200
Jun 20, 202417.2917.2917.1117.1616.404,100
Jun 18, 202417.1617.1617.1617.1616.40100
Jun 17, 202417.1017.2517.0717.2116.454,000
Jun 14, 202417.0817.1017.0717.1016.354,300
Jun 13, 202417.2417.3017.2317.3016.542,700
Jun 12, 202417.1917.4017.1917.2716.514,500
Jun 11, 202417.5017.5017.2717.3316.573,700
Jun 10, 202417.6217.6217.5217.5616.793,000

Related Tickers