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%
FLAX — Franklin FTSE Asia ex Japan ETF
NYSE ArcaFranklin FTSE Asia ex Japan ETF
$37.00
+0.30(+0.81%)
- O
- 36.93
- H
- 37.00
- L
- 36.93
- V
- 1.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.00
Period Return+62.42%
Period High$39.20
Period Low$22.78
Avg Daily Volume7.7K
Total Trading Days365
FLAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.93 | $37.00 | $36.93 | $37.00 | +$0.30 | +0.81% | 1,872 | $36.97 | $36.93 $37.00 |
| Oct 1, 2026 | $36.66 | $36.71 | $36.53 | $36.70 | +$0.12 | +0.33% | 3,090 | $36.66 | $36.53 $36.71 |
| Sep 30, 2026 | $36.65 | $36.65 | $36.54 | $36.58 | $-0.27 | -0.75% | 2,726 | $36.57 | $36.54 $36.65 |
| Sep 29, 2026 | $36.95 | $36.95 | $36.74 | $36.86 | +$0.09 | +0.23% | 5,186 | $36.86 | $36.74 $36.95 |
| Sep 28, 2026 | $36.79 | $36.87 | $36.44 | $36.77 | $-0.42 | -1.13% | 14,624 | $36.70 | $36.44 $36.87 |
| Sep 25, 2026 | $37.07 | $37.26 | $37.01 | $37.19 | +$0.37 | +1.00% | 2,957 | $37.16 | $37.01 $37.26 |
| Sep 24, 2026 | $36.91 | $36.96 | $36.74 | $36.82 | $-0.22 | -0.59% | 2,500 | $36.88 | $36.74 $36.96 |
| Sep 23, 2026 | $37.17 | $37.19 | $37.02 | $37.04 | $-0.75 | -1.98% | 9,324 | $37.22 | $37.02 $37.19 |
| Sep 22, 2026 | $37.78 | $37.84 | $37.63 | $37.79 | +$0.15 | +0.40% | 3,816 | $37.74 | $37.63 $37.84 |
| Sep 21, 2026 | $37.49 | $37.64 | $37.49 | $37.64 | +$0.98 | +2.68% | 2,076 | $37.54 | $37.49 $37.64 |
| Sep 18, 2026 | $36.45 | $36.65 | $36.45 | $36.65 | +$0.08 | +0.23% | 1,325 | $36.53 | $36.45 $36.65 |
| Sep 17, 2026 | $36.50 | $36.62 | $36.37 | $36.57 | +$0.77 | +2.14% | 8,254 | $36.53 | $36.37 $36.62 |
| Sep 16, 2026 | $36.10 | $36.19 | $35.80 | $35.80 | $-0.04 | -0.10% | 5,046 | $36.13 | $35.80 $36.19 |
| Sep 15, 2026 | $35.94 | $36.01 | $35.83 | $35.84 | $-0.22 | -0.60% | 4,414 | $35.92 | $35.83 $36.01 |
| Sep 14, 2026 | $36.03 | $36.23 | $35.93 | $36.06 | $-0.87 | -2.36% | 10,330 | $36.18 | $35.93 $36.23 |
| Sep 11, 2026 | $36.84 | $36.95 | $36.84 | $36.93 | +$0.44 | +1.21% | 3,432 | $36.91 | $36.84 $36.95 |
| Sep 10, 2026 | $36.73 | $36.73 | $36.48 | $36.49 | $-0.83 | -2.21% | 3,412 | $36.54 | $36.48 $36.73 |
| Sep 9, 2026 | $37.38 | $37.53 | $37.26 | $37.31 | $-0.10 | -0.26% | 10,413 | $37.42 | $37.26 $37.53 |
| Sep 8, 2026 | $37.53 | $37.59 | $37.41 | $37.41 | +$0.04 | +0.10% | 3,844 | $37.48 | $37.41 $37.59 |
| Sep 4, 2026 | $36.99 | $37.37 | $36.99 | $37.37 | +$0.63 | +1.71% | 6,386 | $37.19 | $36.99 $37.37 |
| Sep 3, 2026 | $36.79 | $36.80 | $36.72 | $36.74 | +$0.13 | +0.34% | 1,449 | $36.72 | $36.72 $36.80 |
| Sep 2, 2026 | $36.62 | $36.66 | $36.56 | $36.62 | +$0.13 | +0.37% | 2,692 | $36.58 | $36.56 $36.66 |
| Sep 1, 2026 | $36.73 | $36.75 | $36.40 | $36.48 | $-0.16 | -0.43% | 4,009 | $36.52 | $36.40 $36.75 |
| Aug 31, 2026 | $36.68 | $36.68 | $36.55 | $36.64 | +$0.02 | +0.07% | 1,113 | $36.60 | $36.55 $36.68 |
| Aug 28, 2026 | $36.86 | $36.86 | $36.58 | $36.61 | $-0.22 | -0.60% | 5,786 | $36.66 | $36.58 $36.86 |
| Aug 27, 2026 | $36.74 | $36.84 | $36.74 | $36.84 | +$0.22 | +0.59% | 669 | $36.76 | $36.74 $36.84 |
| Aug 26, 2026 | $36.62 | $36.69 | $36.58 | $36.62 | +$0.03 | +0.09% | 4,937 | $36.64 | $36.58 $36.69 |
| Aug 25, 2026 | $36.46 | $36.61 | $36.46 | $36.59 | +$0.62 | +1.73% | 8,395 | $36.54 | $36.46 $36.61 |
| Aug 24, 2026 | $35.92 | $36.04 | $35.91 | $35.97 | $-0.60 | -1.63% | 5,610 | $35.98 | $35.91 $36.04 |
| Aug 21, 2026 | $36.63 | $36.71 | $36.56 | $36.56 | +$0.22 | +0.60% | 4,698 | $36.65 | $36.56 $36.71 |