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%
FLJH — Franklin FTSE Japan Hedged ETF
NYSE ArcaFranklin FTSE Japan Hedged ETF
$46.95
+0.57(+1.22%)
- O
- 46.78
- H
- 46.96
- L
- 46.71
- V
- 6.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.95
Period Return+59.1%
Period High$47.50
Period Low$29.24
Avg Daily Volume26.7K
Total Trading Days365
FLJH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.78 | $46.96 | $46.71 | $46.95 | +$0.57 | +1.22% | 6,875 | $46.84 | $46.71 $46.96 |
| Oct 1, 2026 | $46.53 | $46.53 | $46.00 | $46.38 | +$0.22 | +0.48% | 12,365 | $46.29 | $46.00 $46.53 |
| Sep 30, 2026 | $46.46 | $46.57 | $46.15 | $46.16 | +$0.43 | +0.94% | 16,870 | $46.31 | $46.15 $46.57 |
| Sep 29, 2026 | $45.81 | $45.89 | $45.62 | $45.73 | $-0.23 | -0.50% | 19,873 | $45.70 | $45.62 $45.89 |
| Sep 28, 2026 | $46.01 | $46.06 | $45.92 | $45.96 | $-0.48 | -1.02% | 6,928 | $45.97 | $45.92 $46.06 |
| Sep 25, 2026 | $46.23 | $46.45 | $46.11 | $46.44 | +$0.41 | +0.89% | 86,228 | $46.27 | $46.11 $46.45 |
| Sep 24, 2026 | $45.97 | $46.07 | $45.77 | $46.03 | $-0.24 | -0.52% | 16,204 | $45.94 | $45.77 $46.07 |
| Sep 23, 2026 | $46.48 | $46.58 | $46.26 | $46.27 | $-0.53 | -1.13% | 21,656 | $46.44 | $46.26 $46.58 |
| Sep 22, 2026 | $46.53 | $46.87 | $46.53 | $46.80 | +$0.37 | +0.79% | 10,732 | $46.73 | $46.53 $46.87 |
| Sep 21, 2026 | $46.24 | $46.55 | $46.16 | $46.43 | +$0.71 | +1.55% | 18,169 | $46.38 | $46.16 $46.55 |
| Sep 18, 2026 | $46.03 | $46.03 | $45.70 | $45.72 | $-0.38 | -0.82% | 13,665 | $45.88 | $45.70 $46.03 |
| Sep 17, 2026 | $46.26 | $46.26 | $46.04 | $46.10 | +$0.43 | +0.93% | 9,045 | $46.15 | $46.04 $46.26 |
| Sep 16, 2026 | $45.76 | $46.03 | $45.30 | $45.67 | +$0.35 | +0.77% | 23,372 | $45.79 | $45.30 $46.03 |
| Sep 15, 2026 | $45.35 | $45.35 | $45.16 | $45.33 | $-0.20 | -0.45% | 11,224 | $45.28 | $45.16 $45.35 |
| Sep 14, 2026 | $45.40 | $45.65 | $45.37 | $45.53 | $-0.09 | -0.20% | 12,230 | $45.52 | $45.37 $45.65 |
| Sep 11, 2026 | $45.47 | $45.66 | $45.40 | $45.62 | +$0.83 | +1.85% | 10,149 | $45.59 | $45.40 $45.66 |
| Sep 10, 2026 | $44.98 | $44.98 | $44.73 | $44.79 | $-0.01 | -0.02% | 10,794 | $44.83 | $44.73 $44.98 |
| Sep 9, 2026 | $45.18 | $45.33 | $44.80 | $44.80 | $-0.62 | -1.36% | 584,329 | $45.39 | $44.80 $45.33 |
| Sep 8, 2026 | $45.58 | $45.63 | $45.37 | $45.42 | $-0.86 | -1.86% | 25,542 | $45.54 | $45.37 $45.63 |
| Sep 4, 2026 | $45.87 | $46.33 | $45.84 | $46.28 | +$0.25 | +0.54% | 15,881 | $46.15 | $45.84 $46.33 |
| Sep 3, 2026 | $45.81 | $46.12 | $45.62 | $46.03 | $-0.04 | -0.08% | 26,591 | $45.90 | $45.62 $46.12 |
| Sep 2, 2026 | $45.65 | $46.07 | $45.52 | $46.07 | $-0.04 | -0.08% | 13,689 | $45.87 | $45.52 $46.07 |
| Sep 1, 2026 | $46.20 | $46.45 | $46.05 | $46.10 | $-0.11 | -0.23% | 15,651 | $46.27 | $46.05 $46.45 |
| Aug 31, 2026 | $46.53 | $46.53 | $46.13 | $46.21 | $-0.10 | -0.22% | 20,895 | $46.28 | $46.13 $46.53 |
| Aug 28, 2026 | $46.49 | $46.63 | $46.22 | $46.31 | +$0.17 | +0.37% | 14,783 | $46.41 | $46.22 $46.63 |
| Aug 27, 2026 | $46.09 | $46.15 | $46.00 | $46.14 | +$0.28 | +0.61% | 15,368 | $46.09 | $46.00 $46.15 |
| Aug 26, 2026 | $45.96 | $46.00 | $45.85 | $45.86 | $-0.08 | -0.17% | 10,614 | $45.94 | $45.85 $46.00 |
| Aug 25, 2026 | $45.87 | $45.95 | $45.75 | $45.94 | +$0.35 | +0.77% | 10,141 | $45.87 | $45.75 $45.95 |
| Aug 24, 2026 | $45.56 | $45.62 | $45.33 | $45.59 | $-0.07 | -0.15% | 24,051 | $45.49 | $45.33 $45.62 |
| Aug 21, 2026 | $45.67 | $45.70 | $45.45 | $45.66 | +$0.45 | +1.00% | 14,192 | $45.61 | $45.45 $45.70 |