Dark

FLAM
FRANKLIN FTSE US INDEX ETF
stock TSE

Inactive

Mar 3, 2021

27.49CAD-1.434%(-0.40)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-03	27.5500	27.5500	27.4900	27.4900	-1.434%	2,000	0.000%
2021-03-02	27.8900	27.8900	27.8900	27.8900	-0.994%	800	-1.434%
2021-03-01	28.1400	28.1700	28.1400	28.1700	+1.697%	700	-2.414%
2021-02-26	27.6900	27.7000	27.6900	27.7000	+0.581%	4,200	-0.758%
2021-02-25	27.5600	27.5600	27.5400	27.5400	-1.678%	5,000	-0.182%
2021-02-24	27.9000	28.0100	27.9000	28.0100	+0.394%	7,500	-1.856%
2021-02-23	27.8200	27.9000	27.8200	27.9000	-1.064%	5,400	-1.470%
2021-02-19	28.3500	28.3500	28.2000	28.2000	-0.634%	300	-2.518%
2021-02-18	28.3700	28.3800	28.3700	28.3800	-0.526%	1,000	-3.136%
2021-02-17	28.4800	28.5600	28.4800	28.5300	-0.070%	7,605	-3.645%
2021-02-16	28.6400	28.6400	28.5500	28.5500	-0.210%	1,300	-3.713%
2021-02-12	28.5600	28.6100	28.5300	28.6100	+0.527%	1,700	-3.915%
2021-02-11	28.4000	28.4600	28.4000	28.4600	+0.247%	3,803	-3.408%
2021-02-10	28.3900	28.3900	28.3900	28.3900	-0.070%	1,600	-3.170%
2021-02-09	28.4800	28.4800	28.4100	28.4100	-0.316%	4,603	-3.238%
2021-02-08	28.4500	28.5000	28.4500	28.5000	+0.600%	800	-3.544%
2021-02-05	28.3300	28.3300	28.3300	28.3300	0.000%	400	-2.965%
2021-02-04	28.3300	28.3300	28.3300	28.3300	+1.323%	800	-2.965%
2021-02-03	28.1800	28.1800	27.9600	27.9600	+0.036%	2,715	-1.681%
2021-02-02	27.9700	27.9700	27.9500	27.9500	+0.939%	3,803	-1.646%
2021-02-01	27.6100	27.6900	27.6000	27.6900	+1.058%	800	-0.722%
2021-01-29	27.4000	27.4000	27.4000	27.4000	-1.083%	1,668	+0.328%
2021-01-28	27.8200	27.8200	27.7000	27.7000	+1.132%	800	-0.758%
2021-01-27	27.7200	27.7200	27.3900	27.3900	-1.652%	1,045	+0.365%
2021-01-26	27.8500	27.8500	27.8500	27.8500	-0.607%	705	-1.293%
2021-01-25	28.0200	28.0200	28.0200	28.0200	+0.430%	3,400	-1.892%
2021-01-22	27.9000	27.9000	27.9000	27.9000	+0.577%	100	-1.470%
2021-01-21	27.7400	27.8000	27.7300	27.7400	-0.180%	1,700	-0.901%
2021-01-20	27.7000	27.8100	27.7000	27.7900	+0.652%	2,000	-1.080%
2021-01-19	27.6100	27.6100	27.6100	27.6100	+0.620%	1,404	-0.435%
2021-01-18	27.4500	27.4500	27.4400	27.4400	+0.256%	1,000	+0.182%
2021-01-15	27.3700	27.3700	27.3700	27.3700	-0.905%	924	+0.438%
2021-01-14	27.6200	27.6200	27.6200	27.6200	+0.036%	100	-0.471%
2021-01-13	27.6100	27.6100	27.6100	27.6100	-0.253%	2,203	-0.435%
2021-01-11	27.6800	27.6800	27.6800	27.6800	-0.036%	400	-0.686%
2021-01-08	27.6900	27.6900	27.6900	27.6900	+0.838%	300	-0.722%
2021-01-07	27.4600	27.4600	27.4600	27.4600	+1.591%	200	+0.109%
2021-01-06	27.2500	27.2500	27.0300	27.0300	+0.260%	2,301	+1.702%
2021-01-05	26.9300	26.9600	26.9100	26.9600	+0.335%	2,200	+1.966%
2021-01-04	27.1800	27.1800	26.8700	26.8700	-1.177%	600	+2.307%
2020-12-31	27.1500	27.1900	27.1500	27.1900	+0.074%	200	+1.103%
2020-12-30	27.1800	27.1800	27.1700	27.1700	-0.476%	1,600	+1.178%
2020-12-29	27.3100	27.3100	27.3000	27.3000	+0.442%	2,630	+0.696%
2020-12-24	27.1800	27.1800	27.1800	27.1800	-0.074%	100	+1.141%
2020-12-21	27.2000	27.2000	27.2000	27.2000	+0.258%	2,600	+1.066%
2020-12-18	27.0400	27.1300	27.0400	27.1300	+0.444%	4,947	+1.327%
2020-12-17	27.0100	27.0100	27.0100	27.0100	+0.148%	100	+1.777%
2020-12-16	26.9500	26.9700	26.9500	26.9700	+0.709%	3,200	+1.928%
2020-12-15	26.7800	26.7800	26.7800	26.7800	+0.300%	700	+2.651%
2020-12-11	26.7000	26.7000	26.7000	26.7000	-0.670%	900	+2.959%
2020-12-09	26.8800	26.8800	26.8800	26.8800	-0.885%	1,200	+2.269%
2020-12-08	27.0200	27.1200	27.0200	27.1200	+0.593%	1,800	+1.364%
2020-12-07	27.0400	27.0400	26.9600	26.9600	+0.074%	3,785	+1.966%
2020-12-04	26.9400	26.9400	26.9400	26.9400	-0.259%	1,200	+2.042%
2020-12-03	27.0100	27.0100	27.0100	27.0100	+0.037%	100	+1.777%
2020-12-02	26.8700	27.0000	26.8700	27.0000	0.000%	400	+1.815%
2020-12-01	27.0900	27.1100	27.0000	27.0000	+1.048%	2,300	+1.815%
2020-11-30	26.7200	26.7200	26.7200	26.7200	-0.299%	2,300	+2.882%
2020-11-26	26.8000	26.8000	26.8000	26.8000	-0.223%	302	+2.575%
2020-11-25	26.8600	26.8600	26.8600	26.8600	-0.037%	1,300	+2.345%
2020-11-24	26.8800	26.8800	26.8700	26.8700	+1.015%	2,100	+2.307%
2020-11-23	26.6000	26.6000	26.6000	26.6000	+0.605%	900	+3.346%
2020-11-20	26.4700	26.4700	26.4400	26.4400	-0.339%	600	+3.971%
2020-11-19	26.4300	26.5300	26.4300	26.5300	+0.151%	300	+3.619%
2020-11-18	26.4900	26.4900	26.4900	26.4900	-1.157%	300	+3.775%
2020-11-17	26.8000	26.8000	26.8000	26.8000	-0.261%	900	+2.575%
2020-11-16	26.8200	26.8700	26.8200	26.8700	+0.712%	900	+2.307%
2020-11-13	26.4900	26.6800	26.4900	26.6800	+1.483%	1,500	+3.036%
2020-11-12	26.2900	26.2900	26.2900	26.2900	-0.530%	300	+4.564%
2020-11-11	26.4350	26.4400	26.4300	26.4300	+1.226%	3,800	+4.011%
2020-11-10	26.1100	26.1100	26.1100	26.1100	+0.500%	2,500	+5.285%
2020-11-06	25.8700	25.9800	25.8700	25.9800	0.000%	8,400	+5.812%
2020-11-05	25.9900	25.9900	25.9800	25.9800	+1.366%	1,100	+5.812%
2020-11-04	25.6300	25.6300	25.6300	25.6300	+2.071%	500	+7.257%
2020-11-03	25.1100	25.1100	25.1100	25.1100	+1.619%	700	+9.478%
2020-11-02	24.7100	24.7100	24.7100	24.7100	-0.603%	2,585	+11.251%
2020-10-28	24.8600	24.8600	24.8600	24.8600	-1.778%	200	+10.579%
2020-10-27	25.4000	25.4000	25.3100	25.3100	-1.899%	2,820	+8.613%
2020-10-23	25.8000	25.8000	25.8000	25.8000	+0.899%	600	+6.550%
2020-10-21	25.6000	25.6000	25.5700	25.5700	-0.273%	1,055	+7.509%
2020-10-20	25.7500	25.7500	25.6400	25.6400	-1.762%	7,300	+7.215%
2020-10-15	26.1000	26.1000	26.1000	26.1000	+0.385%	2,001	+5.326%
2020-10-14	26.0000	26.0000	26.0000	26.0000	-0.725%	3,000	+5.731%
2020-10-13	26.2000	26.2000	26.1800	26.1900	+1.276%	865	+4.964%
2020-10-09	25.8100	25.8900	25.7900	25.8600	+0.349%	29,200	+6.303%
2020-10-08	25.7700	25.7700	25.7700	25.7700	+0.194%	300	+6.674%
2020-10-07	25.5900	25.7200	25.5800	25.7200	+1.460%	1,100	+6.882%
2020-10-06	25.3500	25.3500	25.3500	25.3500	+0.555%	1,301	+8.442%
2020-10-02	25.3000	25.3000	25.2100	25.2100	-0.943%	1,600	+9.044%
2020-10-01	25.4500	25.4500	25.4500	25.4500	+0.276%	1,000	+8.016%
2020-09-30	25.3800	25.3800	25.3800	25.3800	+0.356%	1,600	+8.314%
2020-09-29	25.2900	25.2900	25.2900	25.2900	-0.237%	1,003	+8.699%
2020-09-28	25.3900	25.3900	25.3500	25.3500	+1.441%	480	+8.442%
2020-09-25	24.9900	24.9900	24.9900	24.9900	+2.125%	500	+10.004%
2020-09-23	24.4700	24.4700	24.4700	24.4700	-1.924%	900	+12.342%
2020-09-22	24.9500	24.9500	24.9500	24.9500	+1.712%	300	+10.180%
2020-09-21	24.5300	24.5300	24.5300	24.5300	-1.565%	100	+12.067%
2020-09-17	24.9200	24.9200	24.9200	24.9200	-1.190%	100	+10.313%
2020-09-16	25.2200	25.2200	25.2200	25.2200	-0.552%	600	+9.001%
2020-09-15	25.3600	25.3600	25.3600	25.3600	+0.715%	400	+8.399%
2020-09-14	25.0600	25.1800	25.0600	25.1800	+1.124%	1,500	+9.174%
2020-09-11	24.9000	24.9000	24.9000	24.9000	-0.040%	1,400	+10.402%
2020-09-10	24.9900	24.9900	24.9100	24.9100	-1.464%	5,035	+10.357%
2020-09-09	25.2800	25.2800	25.2800	25.2800	+1.160%	100	+8.742%
2020-09-08	24.9900	24.9900	24.9900	24.9900	-1.303%	102	+10.004%
2020-09-04	25.0000	25.3200	25.0000	25.3200	-1.248%	4,500	+8.570%
2020-09-03	25.7500	25.7500	25.6400	25.6400	-3.136%	3,100	+7.215%
2020-09-02	26.4700	26.4700	26.4700	26.4700	+1.808%	2,500	+3.853%
2020-09-01	26.0000	26.0000	26.0000	26.0000	-0.038%	383	+5.731%
2020-08-28	26.0100	26.0100	26.0100	26.0100	+1.562%	500	+5.690%
2020-08-25	25.6100	25.6100	25.6100	25.6100	+1.066%	100	+7.341%
2020-08-21	25.3400	25.3400	25.3400	25.3400	+0.516%	2,800	+8.485%
2020-08-19	25.2700	25.2700	25.2100	25.2100	-0.079%	500	+9.044%
2020-08-18	25.2200	25.2300	25.2200	25.2300	+0.040%	1,200	+8.958%
2020-08-17	25.2200	25.2200	25.2200	25.2200	0.000%	600	+9.001%
2020-08-14	25.2200	25.2200	25.2200	25.2200	-0.040%	404	+9.001%
2020-08-13	25.2300	25.2300	25.2300	25.2300	-0.158%	100	+8.958%
2020-08-12	25.2700	25.2700	25.2700	25.2700	+1.161%	2,200	+8.785%
2020-08-11	25.0000	25.0000	24.9800	24.9800	-1.187%	1,060	+10.048%
2020-08-10	25.2600	25.2800	25.2600	25.2800	+0.040%	1,000	+8.742%
2020-08-07	25.2700	25.2700	25.2700	25.2700	+0.557%	1,500	+8.785%
2020-08-06	25.1000	25.1300	25.1000	25.1300	+0.802%	1,100	+9.391%
2020-08-05	24.9300	24.9300	24.9300	24.9300	+2.256%	1,800	+10.269%
2020-07-31	24.3800	24.3800	24.3800	24.3800	-1.015%	2,400	+12.756%
2020-07-30	24.5800	24.6300	24.5800	24.6300	+0.531%	1,425	+11.612%
2020-07-29	24.5000	24.5000	24.5000	24.5000	+0.369%	300	+12.204%
2020-07-27	24.4100	24.4100	24.4100	24.4100	+0.329%	1,000	+12.618%
2020-07-24	24.3100	24.3300	24.3100	24.3300	-0.572%	400	+12.988%
2020-07-23	24.4600	24.4700	24.4600	24.4700	-1.011%	4,700	+12.342%
2020-07-21	24.7200	24.7200	24.7200	24.7200	-0.523%	1,000	+11.206%
2020-07-20	24.8500	24.8500	24.8500	24.8500	+0.689%	1,300	+10.624%
2020-07-17	24.6700	24.6800	24.6700	24.6800	+0.366%	1,500	+11.386%
2020-07-16	24.5800	24.5900	24.5800	24.5900	+0.326%	5,400	+11.793%
2020-07-15	24.4100	24.5100	24.4100	24.5100	-0.122%	1,100	+12.158%
2020-07-14	24.3200	24.5400	24.3200	24.5400	+1.405%	2,400	+12.021%
2020-07-13	24.2000	24.2000	24.2000	24.2000	-0.982%	2,100	+13.595%
2020-07-10	24.4400	24.4400	24.4400	24.4400	+1.159%	2,200	+12.480%
2020-07-09	24.1600	24.1600	24.1600	24.1600	+0.207%	800	+13.783%
2020-07-07	24.1100	24.1100	24.1100	24.1100	+0.668%	600	+14.019%
2020-07-03	23.9100	23.9500	23.9100	23.9500	+0.251%	700	+14.781%
2020-07-02	24.1700	24.1700	23.8900	23.8900	+1.058%	920	+15.069%
2020-06-30	23.5800	23.6400	23.4900	23.6400	+2.249%	5,400	+16.286%
2020-06-26	23.1200	23.1200	23.1200	23.1200	-2.158%	400	+18.901%
2020-06-25	23.5800	23.6300	23.5800	23.6300	+1.199%	300	+16.335%
2020-06-24	23.3400	23.3500	23.3400	23.3500	-2.014%	5,900	+17.730%
2020-06-23	23.8300	23.9700	23.8300	23.8300	+0.506%	2,540	+15.359%
2020-06-22	23.6700	23.7100	23.6700	23.7100	+0.042%	1,600	+15.943%
2020-06-19	23.7000	23.7000	23.7000	23.7000	-0.504%	600	+15.992%
2020-06-18	23.7500	23.8200	23.7500	23.8200	+0.337%	3,264	+15.407%
2020-06-17	23.8300	23.8300	23.7400	23.7400	-0.084%	5,100	+15.796%
2020-06-16	23.9100	23.9100	23.6200	23.7600	+2.546%	8,600	+15.699%
2020-06-15	22.8200	23.1700	22.8200	23.1700	-0.172%	304	+18.645%
2020-06-12	23.4200	23.4200	23.1900	23.2100	+1.045%	5,000	+18.440%
2020-06-11	23.6000	23.6000	22.9700	22.9700	-5.083%	800	+19.678%
2020-06-05	24.2300	24.2300	24.2000	24.2000	+1.895%	1,495	+13.595%
2020-06-04	23.7500	23.7500	23.7500	23.7500	+1.583%	500	+15.747%
2020-06-01	23.3800	23.3800	23.3800	23.3800	-0.890%	100	+17.579%
2020-05-29	23.3900	23.5900	23.3900	23.5900	+1.245%	2,600	+16.532%
2020-05-27	23.1700	23.3000	23.1700	23.3000	0.000%	3,000	+17.983%
2020-05-26	23.4800	23.4800	23.3000	23.3000	-0.935%	3,500	+17.983%
2020-05-25	23.3100	23.5200	23.3100	23.5200	+1.161%	1,300	+16.879%
2020-05-22	23.2450	23.2500	23.2450	23.2500	+0.389%	2,000	+18.237%
2020-05-21	23.1600	23.1600	23.1600	23.1600	+0.739%	3,800	+18.696%
2020-05-19	23.0800	23.1200	22.9900	22.9900	+2.314%	2,600	+19.574%
2020-05-15	22.4600	22.4700	22.4600	22.4700	-2.559%	3,000	+22.341%
2020-05-12	23.0600	23.0600	23.0600	23.0600	+1.496%	100	+19.211%
2020-05-07	22.7400	22.7400	22.7200	22.7200	0.000%	3,650	+20.995%
2020-05-05	22.7200	22.7200	22.7200	22.7200	+1.293%	100	+20.995%
2020-05-04	22.3000	22.4300	22.3000	22.4300	+0.493%	4,500	+22.559%
2020-05-01	22.3200	22.3200	22.3200	22.3200	-1.457%	2,500	+23.163%
2020-04-30	22.6500	22.6500	22.6500	22.6500	-0.088%	100	+21.369%
2020-04-27	22.6700	22.6700	22.6700	22.6700	+1.796%	102	+21.262%
2020-04-24	22.2700	22.2700	22.2700	22.2700	+0.587%	2,500	+23.440%
2020-04-23	22.3000	22.3000	22.1400	22.1400	-0.806%	3,700	+24.164%
2020-04-22	22.1100	22.3200	22.1100	22.3200	+2.621%	2,800	+23.163%
2020-04-21	21.8200	21.8200	21.7500	21.7500	-2.685%	3,100	+26.391%
2020-04-20	22.5700	22.5700	22.3500	22.3500	-0.843%	2,100	+22.998%
2020-04-17	22.3400	22.5400	22.3400	22.5400	+2.130%	4,500	+21.961%
2020-04-16	22.0700	22.0700	22.0700	22.0700	+0.501%	3,280	+24.558%
2020-04-15	21.9600	21.9600	21.9600	21.9600	-0.903%	2,500	+25.182%
2020-04-14	22.0700	22.1600	22.0600	22.1600	+2.831%	1,300	+24.052%
2020-04-08	21.4400	21.5500	21.4400	21.5500	+2.864%	4,800	+27.564%
2020-04-07	21.1600	21.1600	20.9000	20.9500	+0.383%	7,004	+31.217%
2020-04-06	20.8000	20.8700	20.8000	20.8700	+6.263%	3,100	+31.720%
2020-04-03	19.6400	19.6400	19.6400	19.6400	+0.358%	2,075	+39.969%
2020-04-01	19.9400	19.9400	19.5700	19.5700	-5.550%	2,400	+40.470%
2020-03-31	20.7200	20.7200	20.7200	20.7200	+0.534%	1,000	+32.674%
2020-03-30	20.5200	20.6100	20.5200	20.6100	+2.691%	5,920	+33.382%
2020-03-27	20.0700	20.0700	20.0700	20.0700	-2.525%	4,825	+36.971%
2020-03-26	20.3100	20.5900	20.3100	20.5900	+4.359%	5,000	+33.511%
2020-03-25	20.3200	20.3200	19.7000	19.7300	+0.715%	33,600	+39.331%
2020-03-24	19.2500	19.5900	19.2500	19.5900	+7.342%	200	+40.327%
2020-03-23	18.0400	18.2500	18.0400	18.2500	-1.670%	4,000	+50.630%
2020-03-20	18.5200	18.5600	18.5200	18.5600	-4.576%	4,000	+48.114%
2020-03-19	19.7100	19.7200	19.4500	19.4500	-1.319%	7,090	+41.337%
2020-03-17	19.5900	19.7100	19.5900	19.7100	+4.065%	3,865	+39.472%
2020-03-16	19.5300	19.5300	18.9400	18.9400	-4.824%	1,700	+45.143%
2020-03-13	19.9000	19.9000	19.9000	19.9000	-4.739%	300	+38.141%
2020-03-11	20.8900	20.8900	20.8900	20.8900	-4.437%	100	+31.594%
2020-03-10	21.6300	21.8600	21.6300	21.8600	+3.602%	2,600	+25.755%
2020-03-09	21.3500	21.3500	21.1000	21.1000	-5.930%	600	+30.284%
2020-03-06	22.4500	22.4500	22.4300	22.4300	-1.407%	7,000	+22.559%
2020-03-05	22.7500	22.7500	22.7500	22.7500	+0.619%	2,700	+20.835%
2020-03-03	23.0200	23.2100	22.5700	22.6100	-1.223%	8,500	+21.583%
2020-03-02	22.5300	22.8900	22.5300	22.8900	+3.062%	7,500	+20.096%
2020-02-28	21.7400	22.2100	21.7400	22.2100	-3.055%	28,900	+23.773%
2020-02-27	22.9400	22.9400	22.9100	22.9100	-2.219%	7,500	+19.991%
2020-02-25	23.4300	23.4300	23.4300	23.4300	-2.780%	100	+17.328%
2020-02-24	24.1000	24.1000	24.1000	24.1000	-3.754%	5,000	+14.066%
2020-02-20	24.9400	25.0400	24.9200	25.0400	-0.556%	8,300	+9.784%
2020-02-19	25.1800	25.1800	25.1800	25.1800	+0.559%	1,400	+9.174%
2020-02-18	25.0500	25.0500	25.0400	25.0400	-0.279%	200	+9.784%
2020-02-14	25.1100	25.1100	25.1100	25.1100	+0.320%	600	+9.478%
2020-02-13	24.8800	25.0300	24.8800	25.0300	-0.319%	525	+9.828%
2020-02-11	25.1100	25.1100	25.1100	25.1100	+0.722%	183	+9.478%
2020-02-10	24.9300	24.9300	24.9300	24.9300	+0.040%	100	+10.269%
2020-02-06	24.9200	24.9200	24.9200	24.9200	+0.646%	4,800	+10.313%
2020-02-05	24.7600	24.7600	24.7600	24.7600	+0.732%	100	+11.026%
2020-02-04	24.5800	24.5800	24.5800	24.5800	+1.738%	2,500	+11.839%
2020-01-31	24.1600	24.1600	24.1600	24.1600	+0.124%	195	+13.783%
2020-01-30	24.1600	24.1600	24.1300	24.1300	-0.659%	200	+13.925%
2020-01-29	24.2900	24.2900	24.2900	24.2900	+0.330%	100	+13.174%
2020-01-28	24.0900	24.2100	24.0900	24.2100	+1.212%	200	+13.548%
2020-01-27	23.9200	23.9200	23.9200	23.9200	-1.847%	100	+14.925%
2020-01-24	24.3700	24.3700	24.3700	24.3700	-0.205%	100	+12.803%
2020-01-23	24.4200	24.4200	24.4200	24.4200	-0.286%	101	+12.572%
2020-01-22	24.4900	24.4900	24.4900	24.4900	+0.575%	600	+12.250%
2020-01-21	24.3500	24.3500	24.3500	24.3500	+0.206%	407	+12.895%
2020-01-17	24.3100	24.3100	24.3000	24.3000	+0.956%	1,445	+13.128%
2020-01-15	24.0600	24.0700	24.0600	24.0700	+0.292%	2,500	+14.209%
2020-01-14	24.0000	24.0000	24.0000	24.0000	+0.293%	2,300	+14.542%
2020-01-09	23.9800	23.9800	23.9300	23.9300	+2.090%	5,900	+14.877%
2020-01-06	23.4000	23.4400	23.4000	23.4400	-0.170%	2,900	+17.278%
2019-12-18	23.5100	23.5100	23.4800	23.4800	-0.255%	200	+17.078%
2019-12-17	23.5400	23.5400	23.5400	23.5400	+0.085%	100	+16.780%
2019-12-16	23.5200	23.5200	23.5200	23.5200	+0.685%	900	+16.879%
2019-12-13	23.3600	23.3600	23.3600	23.3600	+0.129%	100	+17.680%
2019-12-12	23.3300	23.3300	23.3300	23.3300	+0.647%	2,800	+17.831%
2019-12-11	23.1800	23.1800	23.1800	23.1800	-0.086%	300	+18.594%
2019-12-10	23.2400	23.2400	23.2000	23.2000	-0.727%	200	+18.491%
2019-12-06	23.3700	23.3700	23.3700	23.3700	+1.786%	1,100	+17.629%
2019-12-05	22.9600	22.9600	22.9600	22.9600	-0.390%	2,000	+19.730%
2019-12-04	23.0700	23.1000	23.0500	23.0500	0.000%	800	+19.262%
2019-12-03	23.0500	23.0500	23.0500	23.0500	-0.604%	150	+19.262%
2019-12-02	23.1900	23.1900	23.1900	23.1900	-1.151%	2,502	+18.542%
2019-11-29	23.4600	23.4600	23.4600	23.4600	-0.085%	100	+17.178%
2019-11-28	23.4800	23.4800	23.4800	23.4800	+0.729%	100	+17.078%
2019-11-26	23.3400	23.3400	23.3100	23.3100	+0.043%	300	+17.932%
2019-11-25	23.3000	23.3000	23.3000	23.3000	+0.997%	2,225	+17.983%
2019-11-22	23.1100	23.1100	23.0700	23.0700	+0.130%	1,900	+19.159%
2019-11-15	23.0400	23.0400	23.0400	23.0400	+0.567%	200	+19.314%
2019-11-14	22.9500	22.9500	22.9100	22.9100	0.000%	200	+19.991%
2019-11-13	22.9300	22.9300	22.9100	22.9100	0.000%	4,000	+19.991%
2019-11-12	22.9100	22.9100	22.9100	22.9100	+0.482%	100	+19.991%
2019-11-08	22.8000	22.8000	22.8000	22.8000	+0.485%	200	+20.570%
2019-11-07	22.6900	22.6900	22.6900	22.6900	+0.309%	100	+21.155%
2019-11-06	22.6400	22.6400	22.6200	22.6200	+0.044%	4,000	+21.530%
2019-11-05	22.6000	22.6100	22.5800	22.6100	0.000%	1,200	+21.583%
2019-11-04	22.6100	22.6100	22.6100	22.6100	+0.578%	100	+21.583%
2019-11-01	22.4800	22.4800	22.4800	22.4800	+1.125%	100	+22.286%
2019-10-31	22.2300	22.2300	22.2300	22.2300	+0.316%	800	+23.662%
2019-10-28	22.1600	22.1600	22.1600	22.1600	+0.453%	700	+24.052%
2019-10-25	22.0600	22.0600	22.0600	22.0600	+0.547%	200	+24.615%
2019-10-22	21.9400	21.9400	21.9400	21.9400	+0.137%	125	+25.296%
2019-10-18	21.9100	21.9100	21.9100	21.9100	-0.318%	100	+25.468%
2019-10-17	21.9800	21.9800	21.9800	21.9800	-0.091%	400	+25.068%
2019-10-11	21.9800	22.0000	21.8900	22.0000	+0.964%	13,000	+24.955%
2019-10-10	21.7900	21.7900	21.7900	21.7900	+0.138%	2,600	+26.159%
2019-10-09	21.6900	21.7800	21.6900	21.7600	+0.462%	2,400	+26.333%
2019-10-08	21.6900	21.6900	21.6600	21.6600	-0.915%	3,500	+26.916%
2019-10-07	21.8600	21.8600	21.8600	21.8600	-0.410%	100	+25.755%
2019-10-01	21.9500	21.9500	21.9500	21.9500	-0.136%	900	+25.239%
2019-09-30	21.9800	21.9800	21.9800	21.9800	+0.091%	300	+25.068%
2019-09-27	21.9800	21.9800	21.9600	21.9600	-0.498%	5,297	+25.182%
2019-09-26	22.0700	22.0700	22.0700	22.0700	+0.822%	100	+24.558%
2019-09-24	21.9200	21.9200	21.8900	21.8900	-1.174%	4,600	+25.582%
2019-09-20	22.1500	22.1500	22.1500	22.1500	-0.717%	2,200	+24.108%
2019-09-19	22.3100	22.3100	22.3100	22.3100	+0.225%	900	+23.218%
2019-09-18	22.1900	22.2600	22.1900	22.2600	+0.045%	200	+23.495%
2019-09-13	22.2500	22.2500	22.2500	22.2500	+0.542%	2,500	+23.551%
2019-09-12	22.1300	22.1600	22.1000	22.1300	+0.408%	11,450	+24.221%
2019-09-11	21.9500	22.0400	21.9500	22.0400	+0.870%	3,720	+24.728%
2019-09-10	21.8500	21.8500	21.8500	21.8500	-0.501%	100	+25.812%
2019-09-06	21.9600	21.9600	21.9600	21.9600	-0.363%	1,670	+25.182%
2019-09-05	22.0400	22.0400	22.0400	22.0400	+1.520%	100	+24.728%
2019-09-04	21.7100	21.7100	21.7100	21.7100	+0.185%	2,000	+26.624%
2019-09-03	21.6700	21.6700	21.6700	21.6700	-0.414%	955	+26.857%
2019-08-30	21.7600	21.7600	21.7600	21.7600	+0.138%	100	+26.333%
2019-08-29	21.6000	21.7300	21.6000	21.7300	+1.590%	2,600	+26.507%
2019-08-28	21.3900	21.3900	21.3900	21.3900	+0.470%	765	+28.518%
2019-08-27	21.3600	21.3600	21.2900	21.2900	-0.141%	1,118	+29.122%
2019-08-26	21.3000	21.3200	21.3000	21.3200	-0.883%	1,100	+28.940%
2019-08-23	21.7000	21.7000	21.5100	21.5100	-1.376%	12,700	+27.801%
2019-08-19	21.8100	21.8100	21.8100	21.8100	+1.868%	100	+26.043%
2019-08-14	21.4100	21.4100	21.4100	21.4100	-1.063%	1,165	+28.398%
2019-08-13	21.4900	21.6600	21.4900	21.6400	+1.074%	16,410	+27.033%
2019-08-12	21.4100	21.4100	21.4100	21.4100	-0.880%	310	+28.398%
2019-08-09	21.6100	21.6100	21.6000	21.6000	-0.185%	3,580	+27.269%
2019-08-08	21.6100	21.6400	21.6100	21.6400	+1.027%	3,280	+27.033%
2019-08-07	21.4200	21.4200	21.4200	21.4200	+0.753%	500	+28.338%
2019-08-06	21.2800	21.2800	21.2600	21.2600	-2.028%	6,995	+29.304%
2019-08-02	21.5700	21.7000	21.5700	21.7000	-0.550%	6,680	+26.682%
2019-08-01	22.0500	22.0500	21.8200	21.8200	-1.490%	5,025	+25.985%
2019-07-31	22.0400	22.1500	22.0400	22.1500	-0.045%	2,505	+24.108%
2019-07-30	22.1800	22.1800	22.1600	22.1600	-0.225%	1,065	+24.052%
2019-07-29	22.2100	22.2100	22.2100	22.2100	+0.543%	2,035	+23.773%
2019-07-25	22.0900	22.0900	22.0900	22.0900	+0.227%	1,400	+24.445%
2019-07-24	22.0600	22.0600	22.0400	22.0400	+0.870%	2,015	+24.728%
2019-07-22	21.8500	21.8500	21.8500	21.8500	+0.460%	1,526	+25.812%
2019-07-18	21.7500	21.7500	21.7500	21.7500	-0.366%	1,835	+26.391%
2019-07-17	21.8800	21.8800	21.8300	21.8300	-0.456%	19,255	+25.928%
2019-07-16	21.9300	21.9300	21.9300	21.9300	-0.046%	100	+25.353%
2019-07-15	21.9400	21.9400	21.9400	21.9400	+0.091%	100	+25.296%
2019-07-11	21.9200	21.9200	21.9200	21.9200	+0.735%	1,385	+25.411%
2019-07-08	21.7300	21.7600	21.7300	21.7600	-0.275%	200	+26.333%
2019-07-04	21.8400	21.8800	21.8200	21.8200	+0.184%	2,100	+25.985%
2019-07-03	21.7800	21.7800	21.7800	21.7800	+0.647%	3,570	+26.217%
2019-07-02	21.7300	21.7300	21.6400	21.6400	+0.933%	3,880	+27.033%
2019-06-28	21.4100	21.4400	21.4100	21.4400	+0.234%	1,775	+28.218%
2019-06-27	21.3900	21.3900	21.3700	21.3900	-0.047%	5,285	+28.518%
2019-06-26	21.4000	21.4000	21.4000	21.4000	-1.382%	1,260	+28.458%
2019-06-24	21.6700	21.7000	21.6700	21.7000	-0.276%	4,970	+26.682%
2019-06-21	21.7600	21.7900	21.7600	21.7600	+0.323%	5,635	+26.333%
2019-06-20	21.6900	21.6900	21.6900	21.6900	-0.459%	955	+26.740%
2019-06-18	21.7900	21.7900	21.7900	21.7900	+1.161%	415	+26.159%
2019-06-14	21.5400	21.5400	21.5300	21.5400	+0.233%	1,690	+27.623%
2019-06-13	21.4900	21.4900	21.4900	21.4900	+0.797%	100	+27.920%
2019-06-12	21.3200	21.3200	21.3200	21.3200	-0.141%	240	+28.940%
2019-06-11	21.3500	21.3500	21.3500	21.3500	-0.836%	100	+28.759%
2019-06-10	21.5300	21.5300	21.5300	21.5300	+0.326%	1,200	+27.682%
2019-06-07	21.4600	21.4600	21.4600	21.4600	+0.988%	661	+28.099%
2019-06-06	21.2500	21.2500	21.2500	21.2500	+0.378%	480	+29.365%
2019-06-05	21.1300	21.2000	21.1300	21.1700	+2.369%	5,258	+29.854%
2019-06-03	20.8300	20.8300	20.6800	20.6800	-1.430%	6,325	+32.930%
2019-05-31	20.9800	20.9800	20.9800	20.9800	-0.616%	1,075	+31.030%
2019-05-30	21.1300	21.1300	21.1100	21.1100	-0.799%	1,575	+30.223%
2019-05-24	21.3100	21.3100	21.2800	21.2800	+0.188%	8,135	+29.182%
2019-05-23	21.2400	21.2400	21.2400	21.2400	-1.117%	1,000	+29.426%
2019-05-22	21.4800	21.4800	21.4800	21.4800	-0.831%	3,500	+27.980%
2019-05-17	21.6600	21.6600	21.6600	21.6600	-0.276%	1,200	+26.916%
2019-05-16	21.7000	21.7200	21.7000	21.7200	+1.685%	785	+26.565%
2019-05-15	21.3500	21.3600	21.3300	21.3600	+0.423%	6,700	+28.699%
2019-05-13	21.2100	21.2700	21.2100	21.2700	-1.801%	5,930	+29.243%
2019-05-09	21.6600	21.6600	21.6600	21.6600	-0.733%	100	+26.916%
2019-05-08	21.7200	21.8200	21.7200	21.8200	+0.184%	11,070	+25.985%
2019-05-07	21.7800	21.7800	21.7800	21.7800	-1.448%	570	+26.217%
2019-05-03	22.1000	22.1000	22.1000	22.1000	+0.959%	1,850	+24.389%
2019-05-02	21.8900	21.8900	21.8900	21.8900	-0.500%	5,040	+25.582%
2019-05-01	22.1200	22.1200	22.0000	22.0000	-0.587%	17,945	+24.955%
2019-04-30	22.1100	22.1300	22.1100	22.1300	-0.225%	435	+24.221%
2019-04-29	22.1800	22.1800	22.1800	22.1800	+0.271%	2,100	+23.940%
2019-04-25	22.1200	22.1200	22.1200	22.1200	-0.181%	100	+24.277%
2019-04-24	22.1600	22.1600	22.1600	22.1600	+0.499%	2,295	+24.052%
2019-04-23	22.0500	22.0500	22.0500	22.0500	+1.519%	200	+24.671%
2019-04-22	21.7200	21.7200	21.7200	21.7200	-0.184%	1,825	+26.565%
2019-04-18	21.6700	21.7600	21.6700	21.7600	+0.508%	2,775	+26.333%
2019-04-17	21.6500	21.6500	21.6500	21.6500	-0.551%	2,860	+26.975%
2019-04-16	21.7700	21.7700	21.7700	21.7700	+0.230%	100	+26.275%
2019-04-15	21.7200	21.7200	21.7200	21.7200	+0.976%	2,500	+26.565%
2019-04-10	21.5100	21.5100	21.5100	21.5100	+0.186%	1,040	+27.801%
2019-04-09	21.4900	21.4900	21.4700	21.4700	-0.279%	7,785	+28.039%
2019-04-08	21.5300	21.5300	21.5300	21.5300	-0.416%	1,850	+27.682%
2019-04-05	21.6300	21.6400	21.6200	21.6200	+0.840%	3,975	+27.151%
2019-04-04	21.4400	21.4400	21.4400	21.4400	0.000%	160	+28.218%
2019-04-03	21.4400	21.4400	21.4400	21.4400	+0.187%	100	+28.218%
2019-04-02	21.4100	21.4100	21.4000	21.4000	+0.375%	2,480	+28.458%
2019-04-01	21.3200	21.3200	21.3200	21.3200	+0.756%	1,660	+28.940%
2019-03-28	21.0100	21.1600	21.0100	21.1600	+0.714%	2,950	+29.915%
2019-03-27	21.2500	21.2500	21.0100	21.0100	-0.474%	2,910	+30.842%
2019-03-26	21.1100	21.1100	21.1100	21.1100	+0.860%	545	+30.223%

.dark-mode .ljjSPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljjSPf{ color: #333333; background-color: white; border: 2px solid #333333; }FLAMFRANKLIN FTSE US INDEX ETFstock TSE

FLAM
FRANKLIN FTSE US INDEX ETF
stock TSE