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%
FLGB — Franklin FTSE United Kingdom ETF
NYSE ArcaFranklin FTSE United Kingdom ETF
$35.57
+0.29(+0.82%)
- O
- 35.37
- H
- 35.60
- L
- 35.35
- V
- 81.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.57
Period Return+23.81%
Period High$38.03
Period Low$28.57
Avg Daily Volume146.0K
Total Trading Days365
FLGB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.37 | $35.60 | $35.35 | $35.57 | +$0.29 | +0.82% | 81,110 | $35.46 | $35.35 $35.60 |
| Oct 1, 2026 | $35.45 | $35.45 | $35.14 | $35.28 | $-0.57 | -1.59% | 94,931 | $35.22 | $35.14 $35.45 |
| Sep 30, 2026 | $36.04 | $36.12 | $35.78 | $35.85 | $-0.11 | -0.31% | 24,672 | $35.93 | $35.78 $36.12 |
| Sep 29, 2026 | $36.05 | $36.06 | $35.74 | $35.96 | $-0.33 | -0.91% | 70,085 | $35.96 | $35.74 $36.06 |
| Sep 28, 2026 | $36.33 | $36.45 | $36.19 | $36.29 | $-0.02 | -0.05% | 18,763 | $36.33 | $36.19 $36.45 |
| Sep 25, 2026 | $36.17 | $36.37 | $36.05 | $36.31 | +$0.09 | +0.25% | 25,517 | $36.23 | $36.05 $36.37 |
| Sep 24, 2026 | $36.15 | $36.27 | $36.04 | $36.22 | +$0.13 | +0.36% | 38,194 | $36.16 | $36.04 $36.27 |
| Sep 23, 2026 | $36.27 | $36.39 | $36.04 | $36.09 | $-0.49 | -1.34% | 32,460 | $36.22 | $36.04 $36.39 |
| Sep 22, 2026 | $36.68 | $36.75 | $36.43 | $36.58 | $-0.17 | -0.46% | 37,646 | $36.62 | $36.43 $36.75 |
| Sep 21, 2026 | $36.79 | $36.79 | $36.64 | $36.75 | +$0.37 | +1.02% | 21,995 | $36.74 | $36.64 $36.79 |
| Sep 18, 2026 | $36.52 | $36.52 | $36.26 | $36.38 | $-0.49 | -1.33% | 38,531 | $36.36 | $36.26 $36.52 |
| Sep 17, 2026 | $36.82 | $36.94 | $36.82 | $36.87 | +$0.38 | +1.04% | 32,155 | $36.86 | $36.82 $36.94 |
| Sep 16, 2026 | $36.89 | $36.89 | $36.34 | $36.49 | $-0.28 | -0.76% | 37,739 | $36.67 | $36.34 $36.89 |
| Sep 15, 2026 | $36.73 | $36.82 | $36.71 | $36.77 | $-0.14 | -0.38% | 112,023 | $36.72 | $36.71 $36.82 |
| Sep 14, 2026 | $36.95 | $37.09 | $36.77 | $36.91 | +$0.01 | +0.03% | 45,589 | $36.93 | $36.77 $37.09 |
| Sep 11, 2026 | $36.94 | $36.94 | $36.79 | $36.90 | +$0.32 | +0.87% | 29,092 | $36.85 | $36.79 $36.94 |
| Sep 10, 2026 | $36.70 | $36.79 | $36.48 | $36.58 | $-0.28 | -0.76% | 28,212 | $36.65 | $36.48 $36.79 |
| Sep 9, 2026 | $37.08 | $37.08 | $36.85 | $36.86 | $-0.40 | -1.07% | 34,766 | $36.94 | $36.85 $37.08 |
| Sep 8, 2026 | $37.45 | $37.55 | $37.23 | $37.26 | $-0.12 | -0.32% | 35,060 | $37.36 | $37.23 $37.55 |
| Sep 4, 2026 | $37.27 | $37.51 | $37.27 | $37.38 | $-0.09 | -0.24% | 27,392 | $37.39 | $37.27 $37.51 |
| Sep 3, 2026 | $37.45 | $37.51 | $37.28 | $37.47 | +$0.38 | +1.01% | 140,137 | $37.45 | $37.28 $37.51 |
| Sep 2, 2026 | $37.05 | $37.19 | $37.00 | $37.10 | +$0.04 | +0.09% | 690,291 | $37.02 | $37.00 $37.19 |
| Sep 1, 2026 | $37.27 | $37.44 | $37.04 | $37.06 | $-0.21 | -0.56% | 32,594 | $37.18 | $37.04 $37.44 |
| Aug 31, 2026 | $37.49 | $37.53 | $37.18 | $37.27 | $-0.12 | -0.33% | 27,592 | $37.27 | $37.18 $37.53 |
| Aug 28, 2026 | $37.50 | $37.53 | $37.28 | $37.39 | $-0.10 | -0.26% | 21,708 | $37.40 | $37.28 $37.53 |
| Aug 27, 2026 | $37.57 | $37.57 | $37.39 | $37.49 | $-0.18 | -0.48% | 34,767 | $37.48 | $37.39 $37.57 |
| Aug 26, 2026 | $37.90 | $37.95 | $37.66 | $37.67 | $-0.34 | -0.88% | 29,939 | $37.79 | $37.66 $37.95 |
| Aug 25, 2026 | $37.81 | $38.03 | $37.73 | $38.01 | +$0.25 | +0.65% | 103,863 | $37.94 | $37.73 $38.03 |
| Aug 24, 2026 | $37.71 | $37.87 | $37.71 | $37.76 | +$0.06 | +0.16% | 540,792 | $37.71 | $37.71 $37.87 |
| Aug 21, 2026 | $37.64 | $37.82 | $37.64 | $37.70 | +$0.33 | +0.88% | 209,341 | $37.73 | $37.64 $37.82 |