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%
FLIA — Franklin International Aggregate Bond ETF
Cboe BZXFranklin International Aggregate Bond ETF
$20.01
+0.05(+0.25%)
- O
- 20.02
- H
- 20.03
- L
- 20.00
- V
- 57.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.01
Period Return-2.01%
Period High$20.77
Period Low$19.92
Avg Daily Volume164.7K
Total Trading Days365
FLIA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.02 | $20.03 | $20.00 | $20.01 | +$0.05 | +0.25% | 57,874 | $20.01 | $20.00 $20.03 |
| Oct 1, 2026 | $19.97 | $19.97 | $19.92 | $19.96 | $-0.06 | -0.30% | 452,903 | $19.94 | $19.92 $19.97 |
| Sep 30, 2026 | $20.02 | $20.10 | $20.00 | $20.02 | +$0.03 | +0.13% | 344,862 | $20.03 | $20.00 $20.10 |
| Sep 29, 2026 | $20.03 | $20.03 | $19.98 | $20.00 | +$0.01 | +0.05% | 41,076 | $19.99 | $19.98 $20.03 |
| Sep 28, 2026 | $20.00 | $20.00 | $19.97 | $19.99 | $-0.06 | -0.27% | 89,997 | $19.99 | $19.97 $20.00 |
| Sep 25, 2026 | $20.03 | $20.06 | $20.01 | $20.04 | +$0.02 | +0.10% | 183,633 | $20.04 | $20.01 $20.06 |
| Sep 24, 2026 | $20.06 | $20.07 | $20.01 | $20.02 | +$0.00 | +0.00% | 70,904 | $20.03 | $20.01 $20.07 |
| Sep 23, 2026 | $20.11 | $20.11 | $20.01 | $20.02 | $-0.12 | -0.57% | 126,463 | $20.04 | $20.01 $20.11 |
| Sep 22, 2026 | $20.14 | $20.14 | $20.11 | $20.14 | +$0.00 | +0.00% | 88,477 | $20.13 | $20.11 $20.14 |
| Sep 21, 2026 | $20.13 | $20.15 | $20.12 | $20.14 | +$0.07 | +0.32% | 77,920 | $20.13 | $20.12 $20.15 |
| Sep 18, 2026 | $20.09 | $20.09 | $20.05 | $20.07 | $-0.05 | -0.25% | 85,651 | $20.07 | $20.05 $20.09 |
| Sep 17, 2026 | $20.12 | $20.13 | $20.09 | $20.12 | +$0.08 | +0.37% | 90,350 | $20.12 | $20.09 $20.13 |
| Sep 16, 2026 | $20.08 | $20.10 | $20.04 | $20.05 | +$0.01 | +0.05% | 246,855 | $20.07 | $20.04 $20.10 |
| Sep 15, 2026 | $20.05 | $20.06 | $20.03 | $20.04 | $-0.02 | -0.10% | 2,003,560 | $20.03 | $20.03 $20.06 |
| Sep 14, 2026 | $20.06 | $20.09 | $20.03 | $20.06 | $-0.03 | -0.15% | 14,243,421 | $20.05 | $20.03 $20.09 |
| Sep 11, 2026 | $20.09 | $20.11 | $20.08 | $20.09 | +$0.01 | +0.05% | 66,969 | $20.10 | $20.08 $20.11 |
| Sep 10, 2026 | $20.13 | $20.13 | $20.06 | $20.08 | $-0.09 | -0.45% | 65,683 | $20.08 | $20.06 $20.13 |
| Sep 9, 2026 | $20.20 | $20.20 | $20.16 | $20.17 | $-0.05 | -0.25% | 55,206 | $20.17 | $20.16 $20.20 |
| Sep 8, 2026 | $20.22 | $20.24 | $20.21 | $20.22 | $-0.04 | -0.17% | 49,486 | $20.23 | $20.21 $20.24 |
| Sep 4, 2026 | $20.27 | $20.28 | $20.23 | $20.25 | +$0.00 | +0.01% | 60,999 | $20.26 | $20.23 $20.28 |
| Sep 3, 2026 | $20.23 | $20.26 | $20.23 | $20.25 | +$0.07 | +0.36% | 61,322 | $20.24 | $20.23 $20.26 |
| Sep 2, 2026 | $20.17 | $20.19 | $20.17 | $20.18 | +$0.02 | +0.07% | 103,137 | $20.18 | $20.17 $20.19 |
| Sep 1, 2026 | $20.22 | $20.24 | $20.16 | $20.16 | $-0.13 | -0.64% | 79,815 | $20.20 | $20.16 $20.24 |
| Aug 31, 2026 | $20.28 | $20.29 | $20.27 | $20.29 | +$0.00 | +0.00% | 149,087 | $20.28 | $20.27 $20.29 |
| Aug 28, 2026 | $20.31 | $20.33 | $20.28 | $20.29 | $-0.03 | -0.15% | 50,302 | $20.30 | $20.28 $20.33 |
| Aug 27, 2026 | $20.32 | $20.33 | $20.31 | $20.32 | $-0.02 | -0.10% | 75,546 | $20.32 | $20.31 $20.33 |
| Aug 26, 2026 | $20.36 | $20.36 | $20.32 | $20.34 | $-0.06 | -0.29% | 56,373 | $20.34 | $20.32 $20.36 |
| Aug 25, 2026 | $20.35 | $20.40 | $20.34 | $20.40 | +$0.09 | +0.44% | 100,613 | $20.38 | $20.34 $20.40 |
| Aug 24, 2026 | $20.30 | $20.31 | $20.30 | $20.31 | +$0.03 | +0.12% | 70,603 | $20.31 | $20.30 $20.31 |
| Aug 21, 2026 | $20.29 | $20.30 | $20.28 | $20.29 | $-0.01 | -0.02% | 53,294 | $20.29 | $20.28 $20.30 |