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%
FLKR — Franklin FTSE South Korea ETF
NYSE ArcaFranklin FTSE South Korea ETF
$63.05
+2.02(+3.31%)
- O
- 62.68
- H
- 63.16
- L
- 62.25
- V
- 846.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.05
Period Return+238.61%
Period High$72.49
Period Low$18.54
Avg Daily Volume387.6K
Total Trading Days365
FLKR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.68 | $63.16 | $62.25 | $63.05 | +$2.02 | +3.31% | 846,387 | $62.66 | $62.25 $63.16 |
| Oct 1, 2026 | $60.34 | $61.14 | $59.68 | $61.03 | +$0.90 | +1.50% | 845,557 | $60.44 | $59.68 $61.14 |
| Sep 30, 2026 | $60.71 | $60.85 | $59.66 | $60.13 | $-1.27 | -2.07% | 831,491 | $60.06 | $59.66 $60.85 |
| Sep 29, 2026 | $61.22 | $61.40 | $60.62 | $61.40 | +$1.09 | +1.81% | 771,682 | $61.04 | $60.62 $61.40 |
| Sep 28, 2026 | $60.76 | $60.84 | $59.40 | $60.31 | $-1.04 | -1.70% | 505,548 | $60.27 | $59.40 $60.84 |
| Sep 25, 2026 | $61.04 | $61.48 | $60.45 | $61.35 | +$1.51 | +2.52% | 467,751 | $61.05 | $60.45 $61.48 |
| Sep 24, 2026 | $60.69 | $60.81 | $59.59 | $59.84 | $-1.00 | -1.64% | 1,013,269 | $60.00 | $59.59 $60.81 |
| Sep 23, 2026 | $61.62 | $61.75 | $60.58 | $60.84 | $-2.23 | -3.54% | 4,186,786 | $60.96 | $60.58 $61.75 |
| Sep 22, 2026 | $61.47 | $63.20 | $61.47 | $63.07 | +$1.05 | +1.69% | 281,428 | $62.57 | $61.47 $63.20 |
| Sep 21, 2026 | $61.23 | $62.09 | $60.92 | $62.02 | +$2.61 | +4.39% | 611,805 | $61.77 | $60.92 $62.09 |
| Sep 18, 2026 | $59.06 | $59.41 | $58.38 | $59.41 | $-0.55 | -0.92% | 587,241 | $59.03 | $58.38 $59.41 |
| Sep 17, 2026 | $59.73 | $60.25 | $59.67 | $59.96 | +$2.26 | +3.92% | 125,380 | $59.95 | $59.67 $60.25 |
| Sep 16, 2026 | $59.12 | $59.34 | $57.30 | $57.70 | $-0.47 | -0.81% | 597,060 | $58.75 | $57.30 $59.34 |
| Sep 15, 2026 | $58.94 | $58.94 | $57.85 | $58.17 | $-0.07 | -0.12% | 329,934 | $58.26 | $57.85 $58.94 |
| Sep 14, 2026 | $58.90 | $59.15 | $57.96 | $58.24 | $-3.88 | -6.25% | 766,932 | $58.72 | $57.96 $59.15 |
| Sep 11, 2026 | $62.36 | $62.52 | $61.86 | $62.12 | +$1.90 | +3.16% | 1,432,718 | $62.25 | $61.86 $62.52 |
| Sep 10, 2026 | $61.05 | $61.39 | $60.16 | $60.22 | $-2.45 | -3.91% | 1,787,949 | $60.72 | $60.16 $61.39 |
| Sep 9, 2026 | $62.48 | $63.55 | $62.14 | $62.67 | +$0.45 | +0.72% | 1,207,877 | $62.93 | $62.14 $63.55 |
| Sep 8, 2026 | $62.70 | $62.93 | $62.11 | $62.22 | +$0.11 | +0.18% | 1,044,712 | $62.63 | $62.11 $62.93 |
| Sep 4, 2026 | $59.89 | $62.15 | $59.81 | $62.11 | +$2.34 | +3.92% | 647,337 | $61.02 | $59.81 $62.15 |
| Sep 3, 2026 | $58.89 | $59.77 | $58.28 | $59.77 | +$0.79 | +1.34% | 149,117 | $58.99 | $58.28 $59.77 |
| Sep 2, 2026 | $58.35 | $59.08 | $58.21 | $58.98 | +$0.91 | +1.57% | 332,747 | $58.64 | $58.21 $59.08 |
| Sep 1, 2026 | $58.77 | $59.28 | $57.70 | $58.07 | $-1.55 | -2.60% | 435,858 | $58.37 | $57.70 $59.28 |
| Aug 31, 2026 | $59.75 | $60.12 | $59.10 | $59.62 | +$0.12 | +0.20% | 797,154 | $59.86 | $59.10 $60.12 |
| Aug 28, 2026 | $60.10 | $60.56 | $59.35 | $59.50 | $-0.58 | -0.97% | 655,851 | $60.05 | $59.35 $60.56 |
| Aug 27, 2026 | $60.23 | $60.29 | $59.17 | $60.08 | +$0.89 | +1.50% | 785,084 | $59.75 | $59.17 $60.29 |
| Aug 26, 2026 | $59.23 | $59.68 | $58.94 | $59.19 | $-0.24 | -0.40% | 434,124 | $59.23 | $58.94 $59.68 |
| Aug 25, 2026 | $58.91 | $59.49 | $58.43 | $59.43 | +$2.12 | +3.70% | 154,342 | $59.13 | $58.43 $59.49 |
| Aug 24, 2026 | $58.14 | $58.14 | $56.43 | $57.31 | $-1.19 | -2.03% | 211,057 | $57.29 | $56.43 $58.14 |
| Aug 21, 2026 | $59.09 | $59.23 | $58.42 | $58.50 | $-0.10 | -0.17% | 275,103 | $58.72 | $58.42 $59.23 |