MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLBR — Franklin FTSE Brazil ETF
NYSE ArcaFranklin FTSE Brazil ETF
$23.93
+0.64(+2.75%)
- O
- 23.42
- H
- 23.93
- L
- 23.05
- V
- 86.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.93
Period Return+46.18%
Period High$26.25
Period Low$16.00
Avg Daily Volume156.7K
Total Trading Days365
FLBR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.42 | $23.93 | $23.05 | $23.93 | +$0.64 | +2.75% | 86,071 | $23.38 | $23.05 $23.93 |
| Oct 1, 2026 | $23.30 | $23.42 | $22.94 | $23.29 | $-0.11 | -0.47% | 43,811 | $23.26 | $22.94 $23.42 |
| Sep 30, 2026 | $23.23 | $23.56 | $23.13 | $23.40 | +$0.54 | +2.36% | 183,855 | $23.44 | $23.13 $23.56 |
| Sep 29, 2026 | $22.61 | $22.86 | $22.59 | $22.86 | +$0.09 | +0.40% | 234,000 | $22.63 | $22.59 $22.86 |
| Sep 28, 2026 | $22.66 | $22.93 | $22.66 | $22.77 | $-0.15 | -0.65% | 67,152 | $22.80 | $22.66 $22.93 |
| Sep 25, 2026 | $22.88 | $23.00 | $22.71 | $22.92 | $-0.08 | -0.35% | 38,126 | $22.85 | $22.71 $23.00 |
| Sep 24, 2026 | $23.29 | $23.40 | $23.00 | $23.00 | $-0.39 | -1.67% | 263,845 | $23.08 | $23.00 $23.40 |
| Sep 23, 2026 | $23.84 | $23.88 | $23.33 | $23.39 | $-0.48 | -2.01% | 94,489 | $23.49 | $23.33 $23.88 |
| Sep 22, 2026 | $23.43 | $23.87 | $23.38 | $23.87 | +$0.07 | +0.29% | 1,178,647 | $23.57 | $23.38 $23.87 |
| Sep 21, 2026 | $23.67 | $23.81 | $23.55 | $23.80 | +$0.47 | +2.01% | 73,256 | $23.75 | $23.55 $23.81 |
| Sep 18, 2026 | $23.38 | $23.42 | $23.23 | $23.33 | $-0.21 | -0.89% | 85,127 | $23.36 | $23.23 $23.42 |
| Sep 17, 2026 | $23.48 | $23.61 | $23.00 | $23.54 | +$0.15 | +0.64% | 238,809 | $23.33 | $23.00 $23.61 |
| Sep 16, 2026 | $23.42 | $23.57 | $23.31 | $23.39 | $-0.20 | -0.85% | 517,449 | $23.47 | $23.31 $23.57 |
| Sep 15, 2026 | $23.37 | $23.70 | $23.37 | $23.59 | +$0.11 | +0.47% | 370,409 | $23.65 | $23.37 $23.70 |
| Sep 14, 2026 | $23.17 | $23.54 | $23.13 | $23.48 | $-0.31 | -1.30% | 39,962 | $23.36 | $23.13 $23.54 |
| Sep 11, 2026 | $24.01 | $24.05 | $23.59 | $23.79 | $-0.17 | -0.71% | 144,427 | $23.74 | $23.59 $24.05 |
| Sep 10, 2026 | $23.37 | $24.04 | $23.35 | $23.96 | +$0.41 | +1.74% | 87,828 | $23.72 | $23.35 $24.04 |
| Sep 9, 2026 | $23.80 | $23.81 | $23.52 | $23.55 | $-0.42 | -1.75% | 156,646 | $23.63 | $23.52 $23.81 |
| Sep 8, 2026 | $23.95 | $24.17 | $23.84 | $23.97 | +$0.58 | +2.49% | 99,328 | $23.95 | $23.84 $24.17 |
| Sep 4, 2026 | $23.22 | $23.66 | $23.19 | $23.39 | $-0.11 | -0.48% | 51,902 | $23.46 | $23.19 $23.66 |
| Sep 3, 2026 | $24.00 | $24.03 | $23.46 | $23.50 | $-0.06 | -0.25% | 61,504 | $23.67 | $23.46 $24.03 |
| Sep 2, 2026 | $22.99 | $23.65 | $22.99 | $23.56 | +$0.84 | +3.70% | 245,610 | $23.52 | $22.99 $23.65 |
| Sep 1, 2026 | $22.37 | $22.86 | $22.37 | $22.72 | +$0.41 | +1.84% | 236,976 | $22.73 | $22.37 $22.86 |
| Aug 31, 2026 | $22.39 | $22.48 | $22.17 | $22.31 | +$0.32 | +1.46% | 139,952 | $22.27 | $22.17 $22.48 |
| Aug 28, 2026 | $21.96 | $21.99 | $21.59 | $21.99 | +$0.00 | +0.00% | 41,443 | $21.80 | $21.59 $21.99 |
| Aug 27, 2026 | $21.91 | $22.03 | $21.78 | $21.99 | +$0.11 | +0.50% | 72,935 | $21.91 | $21.78 $22.03 |
| Aug 26, 2026 | $22.08 | $22.14 | $21.88 | $21.88 | $-0.12 | -0.56% | 34,972 | $21.98 | $21.88 $22.14 |
| Aug 25, 2026 | $21.73 | $22.02 | $21.56 | $22.00 | +$0.36 | +1.68% | 44,028 | $21.79 | $21.56 $22.02 |
| Aug 24, 2026 | $21.34 | $21.82 | $21.34 | $21.64 | +$0.08 | +0.37% | 58,002 | $21.60 | $21.34 $21.82 |
| Aug 21, 2026 | $21.21 | $21.68 | $21.21 | $21.56 | +$0.51 | +2.42% | 734,969 | $21.59 | $21.21 $21.68 |