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%
FLAU — Franklin FTSE Australia ETF
NYSE ArcaFranklin FTSE Australia ETF
$33.71
+0.26(+0.76%)
- O
- 33.81
- H
- 33.81
- L
- 33.64
- V
- 6.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.71
Period Return+19.17%
Period High$39.87
Period Low$28.19
Avg Daily Volume22.1K
Total Trading Days365
FLAU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.81 | $33.81 | $33.64 | $33.71 | +$0.26 | +0.76% | 6,683 | $33.70 | $33.64 $33.81 |
| Oct 1, 2026 | $33.39 | $33.46 | $33.24 | $33.46 | $-0.43 | -1.28% | 14,970 | $33.36 | $33.24 $33.46 |
| Sep 30, 2026 | $34.22 | $34.30 | $33.89 | $33.89 | $-0.10 | -0.30% | 7,710 | $34.16 | $33.89 $34.30 |
| Sep 29, 2026 | $34.02 | $34.02 | $33.81 | $33.99 | $-0.10 | -0.29% | 3,000 | $33.92 | $33.81 $34.02 |
| Sep 28, 2026 | $34.05 | $34.14 | $34.05 | $34.09 | +$0.11 | +0.32% | 5,516 | $34.08 | $34.05 $34.14 |
| Sep 25, 2026 | $34.36 | $34.97 | $33.76 | $33.98 | +$0.06 | +0.18% | 182,799 | $33.99 | $33.76 $34.97 |
| Sep 24, 2026 | $33.93 | $33.93 | $33.78 | $33.92 | $-0.03 | -0.09% | 1,262 | $33.87 | $33.78 $33.93 |
| Sep 23, 2026 | $34.19 | $34.20 | $33.88 | $33.95 | $-0.89 | -2.54% | 9,147 | $33.98 | $33.88 $34.20 |
| Sep 22, 2026 | $34.64 | $34.84 | $34.64 | $34.84 | +$0.11 | +0.30% | 2,707 | $34.72 | $34.64 $34.84 |
| Sep 21, 2026 | $34.59 | $34.77 | $34.59 | $34.73 | +$0.28 | +0.80% | 6,421 | $34.72 | $34.59 $34.77 |
| Sep 18, 2026 | $34.82 | $34.82 | $34.29 | $34.46 | $-0.40 | -1.13% | 28,276 | $34.37 | $34.29 $34.82 |
| Sep 17, 2026 | $34.78 | $34.88 | $34.78 | $34.85 | +$0.77 | +2.26% | 4,887 | $34.84 | $34.78 $34.88 |
| Sep 16, 2026 | $34.43 | $34.45 | $33.91 | $34.08 | $-0.49 | -1.42% | 8,691 | $34.34 | $33.91 $34.45 |
| Sep 15, 2026 | $34.58 | $34.58 | $34.57 | $34.57 | $-0.16 | -0.46% | 630 | $34.55 | $34.57 $34.58 |
| Sep 14, 2026 | $35.10 | $35.10 | $34.65 | $34.73 | $-0.31 | -0.88% | 32,243 | $34.85 | $34.65 $35.10 |
| Sep 11, 2026 | $35.17 | $35.18 | $34.95 | $35.04 | +$0.26 | +0.74% | 10,360 | $35.14 | $34.95 $35.18 |
| Sep 10, 2026 | $34.81 | $34.82 | $34.71 | $34.78 | $-0.72 | -2.03% | 1,949 | $34.99 | $34.71 $34.82 |
| Sep 9, 2026 | $35.65 | $35.65 | $35.50 | $35.50 | $-0.31 | -0.85% | 3,109 | $35.69 | $35.50 $35.65 |
| Sep 8, 2026 | $36.03 | $36.03 | $35.81 | $35.81 | $-0.33 | -0.93% | 12,076 | $36.00 | $35.81 $36.03 |
| Sep 4, 2026 | $36.06 | $36.17 | $36.01 | $36.14 | $-0.13 | -0.35% | 9,955 | $36.09 | $36.01 $36.17 |
| Sep 3, 2026 | $36.21 | $36.28 | $36.21 | $36.27 | +$0.39 | +1.08% | 2,854 | $36.25 | $36.21 $36.28 |
| Sep 2, 2026 | $35.88 | $35.88 | $35.84 | $35.88 | +$0.38 | +1.08% | 3,522 | $35.86 | $35.84 $35.88 |
| Sep 1, 2026 | $36.40 | $36.40 | $35.49 | $35.50 | $-0.44 | -1.24% | 11,050 | $35.70 | $35.49 $36.40 |
| Aug 31, 2026 | $36.38 | $36.45 | $35.86 | $35.94 | +$0.08 | +0.24% | 8,746 | $36.00 | $35.86 $36.45 |
| Aug 28, 2026 | $36.00 | $36.03 | $35.75 | $35.86 | $-0.13 | -0.36% | 7,125 | $35.85 | $35.75 $36.03 |
| Aug 27, 2026 | $36.05 | $36.05 | $35.86 | $35.99 | $-0.05 | -0.13% | 19,605 | $35.94 | $35.86 $36.05 |
| Aug 26, 2026 | $36.20 | $36.20 | $35.99 | $36.04 | $-0.36 | -0.98% | 18,263 | $36.05 | $35.99 $36.20 |
| Aug 25, 2026 | $36.17 | $36.39 | $36.17 | $36.39 | +$0.44 | +1.23% | 2,685 | $36.31 | $36.17 $36.39 |
| Aug 24, 2026 | $36.02 | $36.05 | $35.92 | $35.95 | $-0.10 | -0.28% | 6,450 | $35.96 | $35.92 $36.05 |
| Aug 21, 2026 | $35.97 | $36.09 | $35.94 | $36.05 | +$0.48 | +1.36% | 15,279 | $36.04 | $35.94 $36.09 |