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%
FLEE — Franklin FTSE Europe ETF
NYSE ArcaFranklin FTSE Europe ETF
$37.60
+0.33(+0.88%)
- O
- 37.53
- H
- 37.71
- L
- 37.50
- V
- 2.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.60
Period Return+20.74%
Period High$40.53
Period Low$30.95
Avg Daily Volume15.0K
Total Trading Days365
FLEE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.53 | $37.71 | $37.50 | $37.60 | +$0.33 | +0.88% | 2,564 | $37.61 | $37.50 $37.71 |
| Oct 1, 2026 | $37.38 | $37.38 | $37.20 | $37.27 | $-0.64 | -1.70% | 1,557 | $37.24 | $37.20 $37.38 |
| Sep 30, 2026 | $38.27 | $38.27 | $37.90 | $37.91 | $-0.36 | -0.95% | 158,659 | $37.91 | $37.90 $38.27 |
| Sep 29, 2026 | $38.37 | $38.41 | $38.27 | $38.27 | $-0.21 | -0.54% | 2,421 | $38.30 | $38.27 $38.41 |
| Sep 28, 2026 | $38.54 | $38.64 | $38.48 | $38.48 | $-0.10 | -0.26% | 2,138 | $38.60 | $38.48 $38.64 |
| Sep 25, 2026 | $38.44 | $38.60 | $38.38 | $38.58 | +$0.23 | +0.60% | 2,541 | $38.49 | $38.38 $38.60 |
| Sep 24, 2026 | $38.33 | $38.38 | $38.19 | $38.35 | +$0.01 | +0.03% | 882 | $38.34 | $38.19 $38.38 |
| Sep 23, 2026 | $38.64 | $38.64 | $38.11 | $38.34 | $-0.69 | -1.76% | 4,688 | $38.42 | $38.11 $38.64 |
| Sep 22, 2026 | $39.00 | $39.03 | $38.81 | $39.03 | +$0.10 | +0.25% | 2,091 | $38.94 | $38.81 $39.03 |
| Sep 21, 2026 | $38.96 | $38.96 | $38.81 | $38.93 | +$0.39 | +1.02% | 19,193 | $38.85 | $38.81 $38.96 |
| Sep 18, 2026 | $38.45 | $38.54 | $38.42 | $38.54 | $-0.30 | -0.77% | 19,523 | $38.47 | $38.42 $38.54 |
| Sep 17, 2026 | $38.94 | $38.99 | $38.80 | $38.84 | +$0.31 | +0.80% | 2,578 | $38.89 | $38.80 $38.99 |
| Sep 16, 2026 | $38.73 | $38.87 | $38.36 | $38.53 | $-0.19 | -0.50% | 1,618 | $38.58 | $38.36 $38.87 |
| Sep 15, 2026 | $38.67 | $38.72 | $38.57 | $38.72 | $-0.14 | -0.36% | 1,013 | $38.67 | $38.57 $38.72 |
| Sep 14, 2026 | $38.87 | $38.95 | $38.81 | $38.86 | $-0.29 | -0.74% | 73,253 | $38.90 | $38.81 $38.95 |
| Sep 11, 2026 | $39.32 | $39.32 | $38.76 | $39.15 | +$0.22 | +0.57% | 2,070 | $39.10 | $38.76 $39.32 |
| Sep 10, 2026 | $38.97 | $38.97 | $38.86 | $38.93 | $-0.30 | -0.77% | 1,310 | $38.92 | $38.86 $38.97 |
| Sep 9, 2026 | $39.38 | $39.38 | $39.23 | $39.23 | $-0.45 | -1.12% | 948 | $39.36 | $39.23 $39.38 |
| Sep 8, 2026 | $39.81 | $39.88 | $39.67 | $39.67 | $-0.23 | -0.58% | 8,107 | $39.75 | $39.67 $39.88 |
| Sep 4, 2026 | $39.84 | $39.90 | $39.83 | $39.90 | +$0.02 | +0.05% | 542 | $39.85 | $39.83 $39.90 |
| Sep 3, 2026 | $39.66 | $39.89 | $39.66 | $39.89 | +$0.37 | +0.95% | 3,218 | $39.75 | $39.66 $39.89 |
| Sep 2, 2026 | $39.61 | $39.61 | $39.51 | $39.51 | +$0.06 | +0.14% | 1,861 | $39.53 | $39.51 $39.61 |
| Sep 1, 2026 | $39.75 | $39.75 | $39.45 | $39.45 | $-0.45 | -1.12% | 790 | $39.57 | $39.45 $39.75 |
| Aug 31, 2026 | $40.07 | $40.07 | $39.81 | $39.90 | $-0.12 | -0.30% | 12,635 | $39.90 | $39.81 $40.07 |
| Aug 28, 2026 | $40.09 | $40.09 | $40.02 | $40.02 | $-0.10 | -0.25% | 1,045 | $40.03 | $40.02 $40.09 |
| Aug 27, 2026 | $39.96 | $40.12 | $39.96 | $40.12 | $-0.21 | -0.53% | 282 | $40.06 | $39.96 $40.12 |
| Aug 26, 2026 | $40.53 | $40.53 | $40.34 | $40.34 | $-0.16 | -0.40% | 4,659 | $40.45 | $40.34 $40.53 |
| Aug 25, 2026 | $40.42 | $40.50 | $40.41 | $40.50 | +$0.18 | +0.45% | 4,871 | $40.45 | $40.41 $40.50 |
| Aug 24, 2026 | $40.30 | $40.37 | $40.26 | $40.31 | +$0.03 | +0.09% | 6,239 | $40.30 | $40.26 $40.37 |
| Aug 21, 2026 | $40.30 | $40.30 | $40.26 | $40.28 | +$0.29 | +0.72% | 2,257 | $40.28 | $40.26 $40.30 |