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%
FLCH — Franklin FTSE China ETF
NYSE ArcaFranklin FTSE China ETF
$20.26
-0.36(-1.76%)
- O
- 20.36
- H
- 20.39
- L
- 20.20
- V
- 56.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.26
Period Return+1.45%
Period High$26.51
Period Low$19.79
Avg Daily Volume118.4K
Total Trading Days365
FLCH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.36 | $20.39 | $20.20 | $20.26 | $-0.36 | -1.76% | 56,079 | $20.27 | $20.20 $20.39 |
| Oct 1, 2026 | $20.78 | $20.79 | $20.54 | $20.62 | $-0.06 | -0.28% | 42,277 | $20.63 | $20.54 $20.79 |
| Sep 30, 2026 | $20.81 | $20.81 | $20.65 | $20.68 | +$0.08 | +0.39% | 54,061 | $20.71 | $20.65 $20.81 |
| Sep 29, 2026 | $20.64 | $20.64 | $20.50 | $20.60 | $-0.16 | -0.77% | 56,013 | $20.55 | $20.50 $20.64 |
| Sep 28, 2026 | $20.78 | $20.81 | $20.73 | $20.76 | $-0.02 | -0.10% | 42,033 | $20.77 | $20.73 $20.81 |
| Sep 25, 2026 | $20.83 | $20.84 | $20.75 | $20.78 | $-0.11 | -0.50% | 38,580 | $20.78 | $20.75 $20.84 |
| Sep 24, 2026 | $20.98 | $21.01 | $20.82 | $20.89 | $-0.12 | -0.59% | 43,476 | $20.90 | $20.82 $21.01 |
| Sep 23, 2026 | $21.13 | $21.16 | $20.99 | $21.01 | $-0.42 | -1.94% | 54,285 | $21.04 | $20.99 $21.16 |
| Sep 22, 2026 | $21.51 | $21.53 | $21.36 | $21.43 | +$0.10 | +0.45% | 32,474 | $21.41 | $21.36 $21.53 |
| Sep 21, 2026 | $21.30 | $21.36 | $21.19 | $21.33 | +$0.34 | +1.62% | 72,873 | $21.27 | $21.19 $21.36 |
| Sep 18, 2026 | $20.93 | $21.00 | $20.92 | $20.99 | +$0.18 | +0.86% | 53,608 | $20.95 | $20.92 $21.00 |
| Sep 17, 2026 | $20.86 | $20.88 | $20.81 | $20.81 | +$0.10 | +0.48% | 65,177 | $20.85 | $20.81 $20.88 |
| Sep 16, 2026 | $20.87 | $20.87 | $20.64 | $20.71 | $-0.20 | -0.96% | 57,996 | $20.76 | $20.64 $20.87 |
| Sep 15, 2026 | $21.00 | $21.01 | $20.89 | $20.91 | $-0.21 | -0.99% | 53,999 | $20.95 | $20.89 $21.01 |
| Sep 14, 2026 | $21.00 | $21.20 | $21.00 | $21.12 | +$0.15 | +0.72% | 46,097 | $21.12 | $21.00 $21.20 |
| Sep 11, 2026 | $21.03 | $21.06 | $20.95 | $20.97 | +$0.03 | +0.14% | 61,103 | $21.01 | $20.95 $21.06 |
| Sep 10, 2026 | $21.04 | $21.09 | $20.93 | $20.94 | $-0.19 | -0.90% | 51,505 | $20.98 | $20.93 $21.09 |
| Sep 9, 2026 | $21.31 | $21.33 | $21.13 | $21.13 | $-0.22 | -1.04% | 207,640 | $21.23 | $21.13 $21.33 |
| Sep 8, 2026 | $21.50 | $21.50 | $21.34 | $21.35 | $-0.39 | -1.78% | 60,305 | $21.41 | $21.34 $21.50 |
| Sep 4, 2026 | $21.62 | $21.76 | $21.62 | $21.74 | +$0.14 | +0.65% | 58,221 | $21.72 | $21.62 $21.76 |
| Sep 3, 2026 | $21.50 | $21.63 | $21.43 | $21.60 | $-0.01 | -0.05% | 658,289 | $21.45 | $21.43 $21.63 |
| Sep 2, 2026 | $21.61 | $21.68 | $21.59 | $21.61 | +$0.03 | +0.12% | 114,547 | $21.62 | $21.59 $21.68 |
| Sep 1, 2026 | $21.60 | $21.73 | $21.57 | $21.58 | $-0.09 | -0.40% | 27,018 | $21.62 | $21.57 $21.73 |
| Aug 31, 2026 | $21.87 | $21.88 | $21.67 | $21.67 | $-0.23 | -1.05% | 31,270 | $21.77 | $21.67 $21.88 |
| Aug 28, 2026 | $21.88 | $21.94 | $21.80 | $21.90 | +$0.13 | +0.60% | 374,445 | $21.85 | $21.80 $21.94 |
| Aug 27, 2026 | $21.80 | $21.81 | $21.72 | $21.77 | $-0.01 | -0.05% | 91,430 | $21.75 | $21.72 $21.81 |
| Aug 26, 2026 | $21.84 | $21.91 | $21.78 | $21.78 | +$0.00 | +0.00% | 41,522 | $21.83 | $21.78 $21.91 |
| Aug 25, 2026 | $21.67 | $21.81 | $21.67 | $21.78 | +$0.04 | +0.18% | 33,223 | $21.76 | $21.67 $21.81 |
| Aug 24, 2026 | $21.71 | $21.76 | $21.68 | $21.74 | $-0.26 | -1.18% | 73,737 | $21.72 | $21.68 $21.76 |
| Aug 21, 2026 | $22.10 | $22.10 | $22.00 | $22.00 | +$0.08 | +0.36% | 41,164 | $22.04 | $22.00 $22.10 |