Dark

FLRU
Franklin FTSE Russia ETF
stock NYSE

Inactive

Mar 3, 2022

9.10USD-20.175%(-2.30)96,920

Pre-market

0.00USD-100.000%(-11.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-03	12.1000	12.1000	8.0000	9.1000	-20.175%	96,920	0.000%
2022-03-02	12.0100	12.0100	10.4800	11.4000	-12.308%	120,053	-20.175%
2022-03-01	17.6200	18.2500	12.7500	13.0000	-20.732%	108,131	-30.000%
2022-02-28	18.5000	18.6700	16.3300	16.4000	-19.568%	124,696	-44.512%
2022-02-25	19.9500	23.8683	19.9500	20.3900	+7.316%	43,481	-55.370%
2022-02-24	17.6200	21.1800	16.2000	19.0000	-10.613%	112,332	-52.105%
2022-02-23	22.4800	22.6800	21.1300	21.2559	-11.373%	50,534	-57.188%
2022-02-22	23.3700	24.0800	22.9000	23.9835	-9.564%	80,098	-62.057%
2022-02-18	27.0100	27.0200	26.4300	26.5200	-4.767%	25,887	-65.686%
2022-02-17	28.0000	28.1000	27.7500	27.8475	-5.087%	22,952	-67.322%
2022-02-16	28.9800	29.3800	28.9800	29.3400	+1.268%	2,076	-68.984%
2022-02-15	28.6200	28.9800	28.5100	28.9725	+4.819%	8,022	-68.591%
2022-02-14	27.5700	27.7700	27.0400	27.6404	+2.032%	21,181	-67.077%
2022-02-11	28.2800	28.3800	26.7300	27.0900	-7.063%	26,199	-66.408%
2022-02-10	29.2900	29.5800	29.0437	29.1487	-1.217%	4,572	-68.781%
2022-02-09	29.3700	29.5300	29.3700	29.5079	+2.137%	6,531	-69.161%
2022-02-08	28.6500	28.8905	28.6500	28.8905	+3.189%	4,320	-68.502%
2022-02-07	27.8800	28.0000	27.8000	27.9977	-0.022%	2,968	-67.497%
2022-02-04	27.7500	28.0038	27.6500	28.0038	+1.939%	2,099	-67.504%
2022-02-03	27.4300	27.5300	27.3600	27.4711	-2.175%	5,493	-66.874%
2022-02-02	28.1000	28.1000	27.9250	28.0819	+0.436%	2,767	-67.595%
2022-02-01	28.0300	28.0300	27.7000	27.9599	+0.435%	10,697	-67.453%
2022-01-31	27.4900	27.8389	27.4900	27.8389	+2.522%	7,571	-67.312%
2022-01-28	27.3200	27.3200	27.0350	27.1540	+1.249%	9,094	-66.487%
2022-01-27	26.9600	27.1400	26.7300	26.8190	+6.228%	32,628	-66.069%
2022-01-26	25.7800	25.8100	25.1799	25.2466	-1.630%	24,320	-63.956%
2022-01-25	24.9600	25.8800	24.7903	25.6650	+1.006%	59,042	-64.543%
2022-01-24	24.8900	25.4093	24.3900	25.4093	-3.978%	27,031	-64.186%
2022-01-21	27.0100	27.1300	26.4500	26.4619	-2.207%	21,683	-65.611%
2022-01-20	27.4600	27.7000	27.0300	27.0591	-0.932%	11,922	-66.370%
2022-01-19	27.3300	27.5200	27.1450	27.3137	+4.240%	9,727	-66.683%
2022-01-18	26.0000	26.4800	25.8900	26.2028	-7.877%	43,422	-65.271%
2022-01-14	28.2500	28.5100	28.1700	28.4434	-1.239%	9,204	-68.007%
2022-01-13	28.7500	28.9050	28.5785	28.8001	-5.569%	9,614	-68.403%
2022-01-12	30.4400	30.4987	30.2900	30.4987	+0.744%	4,183	-70.163%
2022-01-11	30.2900	30.2900	30.2100	30.2734	+1.407%	950	-69.941%
2022-01-10	29.7200	29.8560	29.4700	29.8533	+0.280%	16,361	-69.518%
2022-01-07	29.9000	29.9800	29.7700	29.7700	+1.209%	11,107	-69.432%
2022-01-06	29.0100	29.4144	29.0100	29.4144	+2.442%	5,245	-69.063%
2022-01-05	29.8400	29.9500	28.7099	28.7133	-5.386%	12,065	-68.307%
2022-01-04	30.3500	30.4300	30.3478	30.3478	-0.496%	1,154	-70.014%
2022-01-03	30.5600	30.5850	30.4450	30.4991	+0.558%	5,733	-70.163%
2021-12-31	30.3100	30.6600	30.3100	30.3298	+1.141%	11,537	-69.997%
2021-12-30	30.0000	30.0000	29.8700	29.9875	-0.049%	19,234	-69.654%
2021-12-29	29.9300	30.0023	29.7704	30.0023	-0.434%	3,630	-69.669%
2021-12-28	30.1400	30.1500	30.0710	30.1330	-0.254%	11,976	-69.801%
2021-12-27	29.9100	30.2098	29.9100	30.2098	+1.657%	6,794	-69.877%
2021-12-23	29.7500	29.8000	29.7173	29.7173	-0.165%	7,065	-69.378%
2021-12-22	29.9500	30.0100	29.7663	29.7663	+1.088%	9,404	-69.429%
2021-12-21	29.2100	29.4710	29.0500	29.4459	+0.862%	21,351	-69.096%
2021-12-20	28.8500	29.1943	28.8500	29.1943	-0.411%	8,595	-68.830%
2021-12-17	29.3000	29.3300	29.2000	29.3147	-0.468%	10,324	-68.958%
2021-12-16	29.6500	29.6970	29.4000	29.4526	+1.716%	10,987	-69.103%
2021-12-15	28.4900	28.9558	28.3810	28.9558	+1.421%	7,743	-68.573%
2021-12-14	28.4000	28.7500	28.4000	28.5500	+0.705%	21,056	-68.126%
2021-12-13	28.7300	28.7300	28.3150	28.3500	-8.451%	56,278	-67.901%
2021-12-10	31.0000	31.0200	30.8400	30.9670	-0.394%	9,131	-70.614%
2021-12-09	31.0700	31.1900	31.0100	31.0896	+0.109%	8,168	-70.730%
2021-12-08	31.1500	31.1500	30.8000	31.0557	-1.023%	6,298	-70.698%
2021-12-07	30.9800	31.4500	30.9400	31.3768	+1.823%	24,998	-70.998%
2021-12-06	30.8800	30.9100	30.7400	30.8150	-2.603%	43,567	-70.469%
2021-12-03	31.8090	31.8200	31.3600	31.6386	-0.903%	8,106	-71.238%
2021-12-02	31.5600	31.9890	31.5590	31.9270	+2.532%	5,305	-71.497%
2021-12-01	31.5400	31.8400	31.1387	31.1387	+1.118%	16,895	-70.776%
2021-11-30	30.8950	30.9700	30.5100	30.7944	-0.342%	26,410	-70.449%
2021-11-29	31.1600	31.1800	30.9000	30.9000	+3.232%	12,482	-70.550%
2021-11-26	30.2700	30.3490	29.8200	29.9327	-4.609%	11,496	-69.598%
2021-11-24	31.3200	31.4000	31.3200	31.3789	-1.735%	2,787	-71.000%
2021-11-23	31.2300	31.9329	31.2300	31.9329	+4.619%	1,784	-71.503%
2021-11-22	30.9200	30.9600	30.4400	30.5229	-5.261%	23,305	-70.186%
2021-11-19	32.5100	32.5100	32.2178	32.2178	-2.721%	2,819	-71.755%
2021-11-18	33.4100	33.4100	33.0200	33.1190	-1.724%	4,040	-72.523%
2021-11-17	33.6800	33.8500	33.5706	33.7000	+1.393%	7,497	-72.997%
2021-11-16	33.3700	33.3700	33.1300	33.2371	-1.461%	4,052	-72.621%
2021-11-15	33.7800	33.7800	33.5452	33.7300	+0.522%	6,717	-73.021%
2021-11-12	33.7300	33.7600	33.5300	33.5550	-3.132%	13,886	-72.880%
2021-11-11	34.7100	34.7900	34.5400	34.6400	+0.552%	6,367	-73.730%
2021-11-10	35.0800	35.0800	34.4497	34.4497	-1.898%	5,808	-73.585%
2021-11-09	35.3700	35.3700	34.9800	35.1162	+0.411%	8,155	-74.086%
2021-11-08	34.8900	35.0600	34.8900	34.9725	+0.643%	13,211	-73.980%
2021-11-05	34.8699	34.8699	34.7490	34.7490	+0.335%	5,973	-73.812%
2021-11-04	34.7700	34.7800	34.5103	34.6331	+0.024%	16,128	-73.725%
2021-11-03	34.5100	34.6248	34.3510	34.6248	-1.226%	54,996	-73.718%
2021-11-02	34.9300	35.0700	34.8200	35.0547	-0.770%	8,514	-74.041%
2021-11-01	35.2300	35.3700	35.2300	35.3266	+0.906%	15,852	-74.240%
2021-10-29	34.8800	35.0094	34.7301	35.0094	-2.168%	18,812	-74.007%
2021-10-28	35.6300	35.7890	35.5921	35.7852	-0.649%	10,338	-74.570%
2021-10-27	36.1500	36.1900	36.0189	36.0189	-1.889%	33,000	-74.735%
2021-10-26	36.8300	36.8990	36.6501	36.7123	+0.149%	19,240	-75.213%
2021-10-25	36.4600	36.6690	36.3600	36.6575	+2.316%	78,999	-75.176%
2021-10-22	36.1000	36.1000	35.7600	35.8279	+0.689%	14,632	-74.601%
2021-10-21	35.9100	35.9100	35.5500	35.5828	-2.218%	9,779	-74.426%
2021-10-20	36.1000	36.4300	36.1000	36.3900	+0.181%	4,573	-74.993%
2021-10-19	36.1800	36.3400	36.1101	36.3243	+1.351%	7,953	-74.948%
2021-10-18	35.8600	35.9300	35.8000	35.8400	-0.487%	6,445	-74.609%
2021-10-15	35.8600	36.0836	35.8600	36.0154	+0.739%	27,197	-74.733%
2021-10-14	35.9200	35.9200	35.7500	35.7511	+0.849%	9,146	-74.546%
2021-10-13	35.0360	35.4525	35.0360	35.4500	-0.596%	6,659	-74.330%
2021-10-12	35.7400	35.8900	35.5730	35.6627	-0.544%	62,218	-74.483%
2021-10-11	35.7200	35.9490	35.7200	35.8577	+1.492%	10,732	-74.622%
2021-10-08	35.3200	35.4300	35.2300	35.3304	+0.883%	8,200	-74.243%
2021-10-07	35.0400	35.1300	34.9600	35.0212	+0.809%	8,070	-74.016%
2021-10-06	34.5600	34.7400	34.3200	34.7400	-0.520%	2,563	-73.805%
2021-10-05	34.9400	34.9700	34.9000	34.9216	+2.801%	1,355	-73.942%
2021-10-04	33.5400	33.9800	33.5400	33.9700	+1.643%	3,810	-73.212%
2021-10-01	33.3900	33.4209	33.2900	33.4209	+0.416%	1,185	-72.772%
2021-09-30	33.1890	33.3600	33.1890	33.2826	+0.866%	610	-72.658%
2021-09-29	32.9000	33.1000	32.9000	32.9968	-0.474%	1,165	-72.422%
2021-09-28	33.3600	33.3600	33.0000	33.1539	-0.657%	2,547	-72.552%
2021-09-27	33.2300	33.4000	33.2300	33.3730	+1.556%	1,337	-72.732%
2021-09-24	32.7500	32.8720	32.7500	32.8618	+0.035%	2,057	-72.308%
2021-09-23	32.8503	32.8503	32.8503	32.8503	+0.780%	511	-72.299%
2021-09-22	32.6600	32.7400	32.5961	32.5961	+1.814%	816	-72.083%
2021-09-21	31.8301	32.0152	31.8301	32.0152	+1.060%	2,920	-71.576%
2021-09-20	31.7900	31.8550	31.4901	31.6795	-2.703%	6,125	-71.275%
2021-09-17	32.6100	32.6200	32.5200	32.5597	-0.825%	2,627	-72.051%
2021-09-16	33.0700	33.0700	32.7200	32.8307	-1.315%	5,581	-72.282%
2021-09-15	32.9900	33.2681	32.9900	33.2681	+1.874%	3,569	-72.646%
2021-09-14	32.7301	32.7900	32.6001	32.6562	-0.061%	6,694	-72.134%
2021-09-13	32.3600	32.6761	32.1900	32.6761	+1.915%	3,063	-72.151%
2021-09-10	32.2990	32.3000	32.0620	32.0620	+0.241%	1,407	-71.617%
2021-09-09	32.0800	32.1000	31.9850	31.9850	-0.886%	1,027	-71.549%
2021-09-08	32.2700	32.2709	32.2700	32.2709	+0.501%	1,322	-71.801%
2021-09-07	32.0400	32.1550	32.0400	32.1100	-0.249%	2,620	-71.660%
2021-09-03	32.0600	32.2190	32.0100	32.1902	+0.872%	1,781	-71.731%
2021-09-02	32.0100	32.0500	31.8966	31.9118	+0.050%	4,576	-71.484%
2021-09-01	31.5400	31.9700	31.5400	31.8960	+1.897%	2,193	-71.470%
2021-08-31	31.3421	31.3480	31.3022	31.3022	+0.209%	2,023	-70.929%
2021-08-30	31.2200	31.3299	31.2200	31.2370	+0.807%	2,004	-70.868%
2021-08-27	30.9900	31.0000	30.9802	30.9869	+1.978%	4,413	-70.633%
2021-08-26	30.4300	30.4600	30.3790	30.3858	-1.326%	3,108	-70.052%
2021-08-25	30.7800	30.7940	30.7200	30.7940	-0.466%	544	-70.449%
2021-08-24	30.8800	30.9381	30.8800	30.9381	+0.505%	1,088	-70.586%
2021-08-23	30.6400	30.7852	30.6400	30.7826	+1.539%	1,055	-70.438%
2021-08-20	30.3000	30.3300	30.1600	30.3159	-0.620%	2,309	-69.983%
2021-08-19	30.3600	30.5290	30.3600	30.5051	-1.842%	449	-70.169%
2021-08-18	31.2500	31.2600	31.0775	31.0775	-0.792%	1,487	-70.718%
2021-08-17	31.3000	31.4200	31.3000	31.3257	+0.249%	1,655	-70.950%
2021-08-16	31.2500	31.2500	31.1200	31.2478	+0.424%	5,209	-70.878%
2021-08-13	31.0900	31.1300	31.0900	31.1160	+0.051%	4,118	-70.755%
2021-08-12	31.1002	31.1002	31.1002	31.1002	-0.003%	131	-70.740%
2021-08-11	30.9400	31.1012	30.9300	31.1012	+1.057%	768	-70.741%
2021-08-10	30.7590	30.7759	30.7400	30.7759	+0.515%	1,529	-70.431%
2021-08-09	30.6182	30.6182	30.6182	30.6182	+0.401%	260	-70.279%
2021-08-06	30.4959	30.4959	30.4959	30.4959	-0.923%	170	-70.160%
2021-08-05	30.7200	30.7800	30.7200	30.7800	+0.863%	1,010	-70.435%
2021-08-04	30.5900	30.6500	30.5166	30.5166	-0.394%	710	-70.180%
2021-08-03	30.4200	30.6373	30.4200	30.6373	+0.700%	3,059	-70.298%
2021-08-02	30.5456	30.5456	30.3901	30.4242	+0.088%	1,605	-70.090%
2021-07-30	30.4100	30.4300	30.3600	30.3974	-0.661%	3,526	-70.063%
2021-07-29	30.5999	30.5999	30.5996	30.5996	+1.283%	468	-70.261%
2021-07-28	29.9000	30.2120	29.9000	30.2120	+1.464%	2,312	-69.880%
2021-07-27	29.7400	29.7800	29.6980	29.7762	-0.420%	1,829	-69.439%
2021-07-26	29.8100	29.9018	29.6400	29.9018	+0.808%	5,363	-69.567%
2021-07-23	29.6200	29.6621	29.6200	29.6621	-0.456%	2,699	-69.321%
2021-07-22	29.6600	29.7981	29.6400	29.7981	+1.019%	2,903	-69.461%
2021-07-21	29.4201	29.4975	29.4151	29.4975	+1.141%	3,578	-69.150%
2021-07-20	28.8000	29.1646	28.8000	29.1646	+1.340%	1,554	-68.798%
2021-07-19	28.9900	28.9900	28.7201	28.7791	-2.878%	4,266	-68.380%
2021-07-16	29.7750	29.7750	29.6100	29.6319	-0.727%	4,207	-69.290%
2021-07-15	29.8300	29.8488	29.7900	29.8488	-1.092%	6,144	-69.513%
2021-07-14	30.2600	30.2980	30.1782	30.1782	-0.198%	1,511	-69.846%
2021-07-13	30.1500	30.3900	30.1500	30.2382	+0.112%	4,599	-69.906%
2021-07-12	30.1000	30.2100	30.0450	30.2045	+0.263%	2,992	-69.872%
2021-07-09	30.0900	30.1252	30.0600	30.1252	+1.159%	2,657	-69.793%
2021-07-08	29.5900	29.8400	29.5900	29.7800	-1.162%	1,216	-69.443%
2021-07-07	30.0800	30.1400	30.0800	30.1300	-0.038%	2,476	-69.798%
2021-07-06	30.5900	30.5900	30.0600	30.1415	-1.391%	4,650	-69.809%
2021-07-02	30.5400	30.5890	30.5350	30.5668	+0.402%	3,687	-70.229%
2021-07-01	30.4444	30.4444	30.4444	30.4444	+0.493%	132	-70.109%
2021-06-30	30.2200	30.3000	30.2000	30.2951	+0.667%	3,170	-69.962%
2021-06-29	30.1200	30.1200	29.9700	30.0943	-1.626%	6,220	-69.762%
2021-06-28	30.7200	30.7200	30.5754	30.5916	-0.398%	1,736	-70.253%
2021-06-25	30.6400	30.7137	30.6400	30.7137	+0.564%	4,373	-70.372%
2021-06-24	30.4700	30.6200	30.4700	30.5415	+0.156%	3,031	-70.204%
2021-06-23	30.6600	30.6650	30.4940	30.4940	-0.049%	47,152	-70.158%
2021-06-22	30.2700	30.5088	30.2400	30.5088	+0.784%	694	-70.173%
2021-06-21	30.0900	30.2800	30.0621	30.2715	+0.131%	7,958	-69.939%
2021-06-18	30.3600	30.3700	30.1900	30.2319	-1.079%	12,640	-69.899%
2021-06-17	30.6500	30.6680	30.5616	30.5616	-0.146%	2,520	-70.224%
2021-06-16	31.1500	31.1500	30.6063	30.6063	-0.567%	3,485	-70.268%
2021-06-15	30.9600	30.9690	30.7000	30.7808	-0.657%	6,247	-70.436%
2021-06-14	31.0300	31.0900	30.9843	30.9843	+0.386%	1,455	-70.630%
2021-06-11	30.9400	30.9400	30.7800	30.8651	-0.466%	8,416	-70.517%
2021-06-10	31.1250	31.1250	30.9000	31.0095	-0.099%	9,102	-70.654%
2021-06-09	31.0900	31.1100	31.0100	31.0401	+0.535%	8,240	-70.683%
2021-06-08	30.6400	30.8757	30.6400	30.8750	+0.733%	8,217	-70.526%
2021-06-07	30.6900	30.6900	30.5000	30.6502	+0.402%	14,848	-70.310%
2021-06-04	30.4750	30.5276	30.3900	30.5276	+0.969%	2,728	-70.191%
2021-06-03	30.1000	30.3000	30.1000	30.2346	-0.278%	12,622	-69.902%
2021-06-02	29.9500	30.3400	29.9300	30.3190	+1.883%	8,090	-69.986%
2021-06-01	29.7800	29.7800	29.6800	29.7587	+1.249%	8,690	-69.421%
2021-05-28	29.2600	29.3915	29.2600	29.3915	+0.445%	9,503	-69.039%
2021-05-27	29.2490	29.2850	29.1800	29.2612	+0.573%	4,068	-68.901%
2021-05-26	29.0600	29.1400	29.0500	29.0945	+0.152%	7,271	-68.723%
2021-05-25	29.0400	29.0900	29.0200	29.0504	+0.620%	6,587	-68.675%
2021-05-24	28.7990	28.8800	28.7900	28.8714	+0.352%	3,222	-68.481%
2021-05-21	28.8600	28.9200	28.7550	28.7700	+0.349%	3,008	-68.370%
2021-05-20	28.6800	28.6800	28.5500	28.6700	-0.555%	195,476	-68.260%
2021-05-19	28.7100	28.9050	28.5601	28.8300	-0.987%	16,447	-68.436%
2021-05-18	29.0400	29.1900	28.9000	29.1175	+1.141%	12,140	-68.747%
2021-05-17	28.6200	28.7891	28.6000	28.7891	+0.424%	205,998	-68.391%
2021-05-14	28.6950	28.6950	28.6300	28.6676	+0.060%	218	-68.257%
2021-05-13	28.5600	28.6503	28.4300	28.6503	+0.882%	12,329	-68.238%
2021-05-12	28.5701	28.6000	28.3997	28.3997	-1.066%	1,067	-67.957%
2021-05-11	28.7000	28.7100	28.5600	28.7058	+0.317%	4,547	-68.299%
2021-05-10	28.7090	28.7090	28.6150	28.6150	-0.750%	1,257	-68.198%
2021-05-07	28.7200	28.8500	28.6900	28.8312	+1.148%	1,504	-68.437%
2021-05-06	28.5000	28.5041	28.5000	28.5041	+1.880%	515	-68.075%
2021-05-05	27.9200	28.0000	27.9781	27.9781	+1.137%	677	-67.475%
2021-05-04	27.4800	27.6636	27.4800	27.6636	+1.283%	1,461	-67.105%
2021-05-03	27.2800	27.3700	27.2800	27.3131	+0.756%	19,042	-66.683%
2021-04-30	27.1190	27.1190	27.0780	27.1082	-1.772%	834	-66.431%
2021-04-29	27.7100	27.7100	27.4500	27.5972	-0.551%	2,750	-67.026%
2021-04-28	27.5950	27.7502	27.5600	27.7502	+0.171%	1,491	-67.207%
2021-04-27	27.6700	27.7027	27.6700	27.7027	-0.422%	371	-67.151%
2021-04-26	27.9300	27.9300	27.8200	27.8200	+0.012%	893	-67.290%
2021-04-23	27.7000	27.8167	27.7000	27.8167	+1.241%	1,514	-67.286%
2021-04-22	27.3700	27.4758	27.3700	27.4758	+1.606%	1,101	-66.880%
2021-04-21	26.7000	27.0416	26.7000	27.0416	+1.382%	3,272	-66.348%
2021-04-20	26.7700	26.7700	26.5000	26.6731	-1.190%	1,428	-65.883%
2021-04-19	27.1110	27.1110	26.9000	26.9942	-1.463%	2,828	-66.289%
2021-04-16	27.3700	27.4490	27.3700	27.3951	+1.550%	2,016	-66.782%
2021-04-15	26.8500	26.9770	26.8500	26.9770	-0.571%	2,724	-66.268%
2021-04-14	27.2601	27.3450	27.1320	27.1320	+0.703%	3,792	-66.460%
2021-04-13	26.3100	26.9800	26.3100	26.9425	+2.866%	1,184	-66.224%
2021-04-12	26.1600	26.1918	26.1150	26.1918	+1.028%	856	-65.256%
2021-04-09	25.9190	25.9253	25.8850	25.9253	-1.278%	868	-64.899%
2021-04-08	26.2000	26.3099	26.2000	26.2610	+0.386%	671	-65.348%
2021-04-07	25.9400	26.2200	25.9400	26.1601	+0.945%	1,066	-65.214%
2021-04-06	26.0350	26.0350	25.9152	25.9152	-2.246%	1,800	-64.885%
2021-04-05	26.4800	26.5600	26.4800	26.5105	-0.422%	2,835	-65.674%
2021-04-01	26.6800	26.6800	26.6228	26.6228	-1.609%	620	-65.819%
2021-03-31	27.0300	27.1000	27.0300	27.0581	+1.200%	907	-66.369%
2021-03-30	26.6700	26.7400	26.6700	26.7373	-0.674%	969	-65.965%
2021-03-29	26.7000	26.9187	26.7000	26.9187	-0.286%	3,364	-66.195%
2021-03-26	26.5200	26.9958	26.5200	26.9958	+2.808%	998	-66.291%
2021-03-25	26.0000	26.3000	25.9700	26.2585	+0.707%	981	-65.345%
2021-03-24	26.0900	26.3000	26.0742	26.0742	+0.643%	3,072	-65.100%
2021-03-23	26.1400	26.2100	25.9076	25.9076	-2.639%	3,334	-64.875%
2021-03-22	26.8100	26.8180	26.6097	26.6097	-1.280%	3,311	-65.802%
2021-03-19	26.7000	26.9600	26.7000	26.9546	+1.166%	412	-66.240%
2021-03-18	27.1050	27.1100	26.6440	26.6440	-3.039%	3,063	-65.846%
2021-03-17	27.3800	27.5350	27.1350	27.4790	-2.483%	3,212	-66.884%
2021-03-16	28.0900	28.1786	28.0900	28.1786	-0.710%	8,884	-67.706%
2021-03-15	28.1800	28.3800	28.1800	28.3800	+2.307%	4,171	-67.935%
2021-03-12	27.7000	27.8202	27.7000	27.7400	+0.392%	3,114	-67.195%
2021-03-11	27.5800	27.6400	27.5800	27.6316	+1.521%	1,899	-67.067%
2021-03-10	27.1000	27.2200	27.1000	27.2177	+0.121%	1,217	-66.566%
2021-03-09	27.1600	27.2700	27.1600	27.1847	+2.558%	2,335	-66.525%
2021-03-08	26.5450	26.5450	26.3900	26.5067	-0.670%	985	-65.669%
2021-03-05	26.4900	26.6855	26.4400	26.6855	+3.485%	2,973	-65.899%
2021-03-04	26.4700	26.6000	25.7850	25.7869	-1.736%	2,742	-64.711%
2021-03-03	26.2600	26.3763	26.2425	26.2425	+0.010%	3,182	-65.323%
2021-03-02	26.1400	26.3480	26.1400	26.2400	+1.196%	6,731	-65.320%
2021-03-01	25.8600	26.0710	25.8600	25.9300	+1.943%	5,513	-64.906%
2021-02-26	25.5980	25.5980	25.4200	25.4357	-1.029%	2,546	-64.224%
2021-02-25	26.2901	26.2901	25.7001	25.7001	-2.268%	6,910	-64.592%
2021-02-24	25.9300	26.2964	25.9300	26.2964	+0.985%	1,858	-65.395%
2021-02-23	25.9200	26.1390	25.9200	26.0400	-0.197%	9,315	-65.054%
2021-02-22	26.1200	26.1590	26.0000	26.0913	-0.569%	3,956	-65.122%
2021-02-19	26.2300	26.3000	26.1790	26.2405	+1.220%	2,895	-65.321%
2021-02-18	25.8900	26.0200	25.8900	25.9242	-2.073%	3,831	-64.898%
2021-02-17	26.1800	26.4729	26.0900	26.4729	-0.696%	2,635	-65.625%
2021-02-16	26.5100	26.6950	26.5100	26.6585	+1.435%	2,578	-65.865%
2021-02-12	25.7100	26.2813	25.7100	26.2813	+1.313%	3,808	-65.375%
2021-02-11	26.0300	26.0300	25.9100	25.9406	+0.221%	1,745	-64.920%
2021-02-10	26.0000	26.0640	25.8835	25.8835	-1.398%	1,620	-64.842%
2021-02-09	26.1800	26.2650	26.1600	26.2504	-0.219%	3,864	-65.334%
2021-02-08	26.2300	26.3081	26.2300	26.3081	+1.726%	946	-65.410%
2021-02-05	25.7201	25.8617	25.7201	25.8617	+1.845%	1,145	-64.813%
2021-02-04	25.3400	25.3932	25.2000	25.3932	+1.440%	1,751	-64.164%
2021-02-03	24.9800	25.0327	24.9800	25.0327	+1.013%	1,154	-63.648%
2021-02-02	25.1700	25.2500	24.7816	24.7816	+0.359%	2,020	-63.279%
2021-02-01	24.6500	24.6950	24.4600	24.6929	+0.870%	5,285	-63.147%
2021-01-29	24.6900	24.6900	24.4100	24.4800	-1.844%	3,238	-62.827%
2021-01-28	25.0000	25.0800	24.9400	24.9400	-0.717%	4,045	-63.512%
2021-01-27	25.2100	25.2700	25.0700	25.1200	-2.253%	9,902	-63.774%
2021-01-26	25.6900	25.7080	25.5700	25.6989	+0.174%	2,519	-64.590%
2021-01-25	25.4900	25.6543	25.3000	25.6543	+0.605%	2,860	-64.528%
2021-01-22	25.5600	25.6800	25.5000	25.5000	-2.990%	4,389	-64.314%
2021-01-21	26.3700	26.3700	26.1420	26.2859	-1.815%	3,146	-65.381%
2021-01-20	26.7850	26.7850	26.7700	26.7717	+0.624%	639	-66.009%
2021-01-19	26.7000	26.7000	26.5800	26.6058	-0.353%	1,879	-65.797%
2021-01-15	26.8843	26.8843	26.6600	26.7000	-2.036%	2,876	-65.918%
2021-01-14	27.1850	27.3600	27.1850	27.2550	+1.849%	3,734	-66.612%
2021-01-13	26.7700	26.8700	26.7603	26.7603	-0.865%	2,261	-65.994%
2021-01-12	26.9050	26.9939	26.8689	26.9939	+1.921%	1,113	-66.289%
2021-01-11	26.3300	26.5400	26.3300	26.4850	-0.430%	2,843	-65.641%
2021-01-08	26.4900	26.5995	26.3700	26.5995	+1.895%	4,681	-65.789%
2021-01-07	25.8900	26.1800	25.8900	26.1048	+1.355%	1,434	-65.141%
2021-01-06	25.7821	25.9280	25.7559	25.7559	-0.231%	5,699	-64.668%
2021-01-05	25.6000	25.8900	25.6000	25.8156	+2.273%	6,076	-64.750%
2021-01-04	25.7900	25.8000	25.2418	25.2418	+0.848%	1,919	-63.949%
2020-12-31	24.7881	25.0600	24.7881	25.0295	-0.109%	2,377	-63.643%
2020-12-30	24.9800	25.0950	24.9800	25.0568	+0.011%	855	-63.683%
2020-12-29	25.2100	25.2100	25.0541	25.0541	-0.508%	1,432	-63.679%
2020-12-28	25.1990	25.2100	25.1820	25.1820	+1.385%	1,008	-63.863%
2020-12-24	24.7890	24.8379	24.7124	24.8379	+1.479%	2,155	-63.362%
2020-12-23	24.5517	24.7000	24.4500	24.4758	+1.587%	4,499	-62.820%
2020-12-22	24.3400	24.3400	24.0935	24.0935	-0.455%	4,746	-62.230%
2020-12-21	23.9000	24.2801	23.9000	24.2036	-3.956%	8,624	-62.402%
2020-12-18	25.2006	25.2006	25.2006	25.2006	-1.005%	488	-63.890%
2020-12-17	25.4565	25.4565	25.4565	25.4565	+1.366%	282	-64.253%
2020-12-16	24.9700	25.1134	24.9700	25.1134	+0.031%	876	-63.764%
2020-12-15	24.8000	25.1190	24.8000	25.1056	+0.829%	705	-63.753%
2020-12-14	25.3450	25.3450	24.8993	24.8993	-7.759%	1,824	-63.453%
2020-12-11	26.9500	27.0250	26.9500	26.9936	+0.737%	16,161	-66.288%
2020-12-10	26.7960	26.7960	26.7960	26.7960	+3.076%	250	-66.040%
2020-12-09	26.2400	26.2400	25.8400	25.9964	-0.130%	1,480	-64.995%
2020-12-08	26.0200	26.0400	26.0200	26.0302	-0.059%	935	-65.041%
2020-12-07	26.1000	26.1900	26.0456	26.0456	+0.784%	1,270	-65.061%
2020-12-04	25.8401	25.8500	25.8000	25.8429	+2.148%	2,686	-64.787%
2020-12-03	25.3800	25.3800	25.2995	25.2995	-0.247%	379	-64.031%
2020-12-02	25.3400	25.3800	25.2088	25.3621	+2.013%	3,034	-64.120%
2020-12-01	24.7600	24.8750	24.7600	24.8617	+2.712%	1,360	-63.398%
2020-11-30	24.3500	24.3850	24.1900	24.2053	-2.477%	2,665	-62.405%
2020-11-27	24.8200	24.8200	24.8200	24.8200	-1.116%	63	-63.336%
2020-11-25	25.1000	25.1000	25.1000	25.1000	+0.722%	233	-63.745%
2020-11-24	24.8100	24.9200	24.8100	24.9200	+2.509%	1,171	-63.483%
2020-11-23	24.3900	24.3900	24.1100	24.3100	+0.746%	1,621	-62.567%
2020-11-20	24.1900	24.2200	24.1300	24.1300	-0.207%	1,213	-62.288%
2020-11-19	24.1100	24.1800	24.1100	24.1800	-0.617%	442	-62.366%
2020-11-18	24.5000	24.5100	24.3300	24.3300	+0.745%	585	-62.598%
2020-11-17	23.9700	24.1500	23.8900	24.1500	-0.984%	894	-62.319%
2020-11-16	24.1400	24.3900	24.1400	24.3900	+3.129%	5,863	-62.690%
2020-11-13	23.6600	23.6600	23.6500	23.6500	+1.502%	485	-61.522%
2020-11-12	23.5000	23.5000	23.3000	23.3000	-0.724%	727	-60.944%
2020-11-11	23.5900	23.6100	23.4500	23.4700	+0.171%	2,631	-61.227%
2020-11-10	23.4400	23.4600	23.4300	23.4300	+1.385%	5,170	-61.161%
2020-11-09	23.3600	23.3600	23.1100	23.1100	+4.760%	2,177	-60.623%
2020-11-06	22.0400	22.0900	21.9800	22.0600	+0.501%	1,171	-58.749%
2020-11-05	21.9700	21.9700	21.9500	21.9500	+0.920%	271	-58.542%
2020-11-04	21.3100	21.8300	21.3100	21.7500	+4.067%	2,893	-58.161%
2020-11-03	20.7600	20.9500	20.7600	20.9000	+2.854%	4,109	-56.459%
2020-11-02	20.1100	20.3200	20.1100	20.3200	+1.347%	5,907	-55.217%
2020-10-30	20.1200	20.1200	20.0500	20.0500	-1.956%	551	-54.613%
2020-10-29	20.4800	20.4800	20.3600	20.4500	+1.087%	4,653	-55.501%
2020-10-28	20.3400	20.3600	20.2300	20.2300	-4.890%	49,254	-55.017%
2020-10-27	21.4600	21.4600	21.2100	21.2700	-2.117%	2,433	-57.217%
2020-10-26	21.8100	21.8600	21.5400	21.7300	-1.896%	2,364	-58.122%
2020-10-23	22.0900	22.1500	22.0900	22.1500	+1.606%	252	-58.916%
2020-10-22	21.8400	21.8400	21.8000	21.8000	+0.786%	377	-58.257%
2020-10-21	21.6600	21.6600	21.6300	21.6300	0.000%	838	-57.929%
2020-10-20	21.4500	21.6300	21.4500	21.6300	+2.366%	1,337	-57.929%
2020-10-19	21.2400	21.2800	21.1300	21.1300	-0.377%	2,531	-56.933%
2020-10-16	21.2400	21.2400	21.1800	21.2100	-0.469%	5,164	-57.096%
2020-10-15	21.2900	21.3200	21.2000	21.3100	-1.752%	2,057	-57.297%
2020-10-14	21.6900	21.6900	21.6900	21.6900	-0.092%	14	-58.045%
2020-10-13	21.7100	21.7100	21.6800	21.7100	-0.868%	525	-58.084%
2020-10-12	21.8800	21.9400	21.8800	21.9000	+0.275%	421	-58.447%
2020-10-09	21.9000	21.9000	21.8000	21.8400	+0.322%	5,344	-58.333%
2020-10-08	21.8200	21.8200	21.7700	21.7700	+0.787%	1,018	-58.199%
2020-10-07	21.6000	21.6000	21.6000	21.6000	-1.054%	90	-57.870%
2020-10-06	22.0000	22.0000	21.8300	21.8300	+0.599%	237	-58.314%
2020-10-05	21.7000	21.7000	21.7000	21.7000	+1.213%	40	-58.065%
2020-10-02	21.5000	21.5000	21.3900	21.4400	-1.425%	1,770	-57.556%
2020-10-01	21.7500	21.7500	21.7500	21.7500	-0.229%	87	-58.161%
2020-09-30	21.8600	21.8600	21.7900	21.8000	+1.490%	1,190	-58.257%
2020-09-29	21.5300	21.5300	21.4000	21.4800	-0.417%	1,252	-57.635%
2020-09-28	21.6300	21.6300	21.4000	21.5700	-0.645%	6,315	-57.812%
2020-09-25	21.5600	21.7100	21.5600	21.7100	-1.138%	2,344	-58.084%
2020-09-24	21.8800	22.0000	21.8800	21.9600	+0.596%	408	-58.561%
2020-09-23	22.1900	22.2200	21.8300	21.8300	-2.195%	7,510	-58.314%
2020-09-22	22.4600	22.4600	22.3000	22.3200	+0.495%	1,517	-59.229%
2020-09-21	22.1600	22.2100	22.0200	22.2100	-2.588%	1,859	-59.027%
2020-09-18	23.0100	23.0100	22.8000	22.8000	-2.062%	7,448	-60.088%
2020-09-17	23.2300	23.2800	23.2300	23.2800	+0.129%	820	-60.911%
2020-09-16	23.2300	23.2500	23.2300	23.2500	-0.086%	352	-60.860%
2020-09-15	23.2600	23.2700	23.2600	23.2700	+1.883%	725	-60.894%

document.getElementById("Hyh43k").onerror = function(){this.style.display='none';}; .dark-mode .nBqJMT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nBqJMT{ color: #333333; background-color: white; border: 2px solid #333333; }FLRUFranklin FTSE Russia ETFstock NYSE

FLRU
Franklin FTSE Russia ETF
stock NYSE