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%
FLGR — Franklin FTSE Germany ETF
NYSE ArcaFranklin FTSE Germany ETF
$32.08
+0.34(+1.07%)
- O
- 32.14
- H
- 32.21
- L
- 32.05
- V
- 5.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.08
Period Return+7.04%
Period High$35.18
Period Low$29.55
Avg Daily Volume12.3K
Total Trading Days365
FLGR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.14 | $32.21 | $32.05 | $32.08 | +$0.34 | +1.07% | 5,956 | $32.13 | $32.05 $32.21 |
| Oct 1, 2026 | $32.07 | $32.07 | $31.66 | $31.74 | $-0.40 | -1.25% | 7,051 | $31.75 | $31.66 $32.07 |
| Sep 30, 2026 | $32.46 | $32.49 | $32.14 | $32.14 | $-0.43 | -1.33% | 2,038 | $32.38 | $32.14 $32.49 |
| Sep 29, 2026 | $32.71 | $32.76 | $32.44 | $32.58 | $-0.16 | -0.49% | 2,064 | $32.61 | $32.44 $32.76 |
| Sep 28, 2026 | $32.64 | $32.81 | $32.64 | $32.74 | $-0.13 | -0.39% | 6,059 | $32.74 | $32.64 $32.81 |
| Sep 25, 2026 | $32.82 | $32.87 | $32.70 | $32.86 | +$0.26 | +0.80% | 4,640 | $32.81 | $32.70 $32.87 |
| Sep 24, 2026 | $32.58 | $32.60 | $32.44 | $32.60 | +$0.01 | +0.02% | 6,455 | $32.55 | $32.44 $32.60 |
| Sep 23, 2026 | $32.80 | $32.80 | $32.52 | $32.60 | $-0.62 | -1.88% | 2,072 | $32.65 | $32.52 $32.80 |
| Sep 22, 2026 | $33.11 | $33.22 | $33.04 | $33.22 | +$0.07 | +0.21% | 3,975 | $33.16 | $33.04 $33.22 |
| Sep 21, 2026 | $33.18 | $33.18 | $33.06 | $33.15 | +$0.37 | +1.14% | 2,955 | $33.12 | $33.06 $33.18 |
| Sep 18, 2026 | $32.76 | $32.78 | $32.76 | $32.78 | $-0.46 | -1.38% | 822 | $32.77 | $32.76 $32.78 |
| Sep 17, 2026 | $33.35 | $33.45 | $33.24 | $33.24 | +$0.21 | +0.65% | 5,199 | $33.37 | $33.24 $33.45 |
| Sep 16, 2026 | $33.24 | $33.24 | $33.02 | $33.02 | $-0.10 | -0.30% | 1,054 | $33.21 | $33.02 $33.24 |
| Sep 15, 2026 | $33.17 | $33.21 | $33.12 | $33.12 | $-0.18 | -0.54% | 2,703 | $33.16 | $33.12 $33.21 |
| Sep 14, 2026 | $33.20 | $33.30 | $33.14 | $33.30 | $-0.08 | -0.24% | 664 | $33.21 | $33.14 $33.30 |
| Sep 11, 2026 | $33.42 | $33.42 | $33.38 | $33.38 | +$0.21 | +0.62% | 808 | $33.41 | $33.38 $33.42 |
| Sep 10, 2026 | $33.33 | $33.37 | $33.18 | $33.18 | $-0.36 | -1.07% | 1,738 | $33.28 | $33.18 $33.37 |
| Sep 9, 2026 | $33.65 | $33.65 | $33.54 | $33.54 | $-0.42 | -1.22% | 2,267 | $33.62 | $33.54 $33.65 |
| Sep 8, 2026 | $34.15 | $34.15 | $33.95 | $33.95 | $-0.21 | -0.63% | 1,784 | $34.08 | $33.95 $34.15 |
| Sep 4, 2026 | $34.25 | $34.25 | $34.16 | $34.17 | $-0.04 | -0.13% | 1,505 | $34.20 | $34.16 $34.25 |
| Sep 3, 2026 | $34.13 | $34.21 | $34.09 | $34.21 | +$0.39 | +1.15% | 1,402 | $34.15 | $34.09 $34.21 |
| Sep 2, 2026 | $33.84 | $33.84 | $33.82 | $33.82 | $-0.03 | -0.10% | 973 | $33.83 | $33.82 $33.84 |
| Sep 1, 2026 | $34.14 | $34.16 | $33.85 | $33.85 | $-0.58 | -1.70% | 4,815 | $34.21 | $33.85 $34.16 |
| Aug 31, 2026 | $34.55 | $34.58 | $34.44 | $34.44 | $-0.30 | -0.87% | 1,640 | $34.54 | $34.44 $34.58 |
| Aug 28, 2026 | $34.75 | $34.76 | $34.74 | $34.74 | +$0.06 | +0.18% | 2,448 | $34.76 | $34.74 $34.76 |
| Aug 27, 2026 | $34.70 | $34.70 | $34.68 | $34.68 | +$0.15 | +0.42% | 560 | $34.67 | $34.68 $34.70 |
| Aug 26, 2026 | $34.61 | $34.61 | $34.46 | $34.53 | $-0.06 | -0.17% | 987 | $34.57 | $34.46 $34.61 |
| Aug 25, 2026 | $34.57 | $34.66 | $34.54 | $34.59 | +$0.18 | +0.52% | 1,815 | $34.58 | $34.54 $34.66 |
| Aug 24, 2026 | $34.39 | $34.43 | $34.38 | $34.41 | +$0.00 | +0.00% | 4,372 | $34.40 | $34.38 $34.43 |
| Aug 21, 2026 | $34.36 | $34.45 | $34.36 | $34.41 | +$0.33 | +0.95% | 2,362 | $34.40 | $34.36 $34.45 |