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%
FLIN — Franklin FTSE India ETF
NYSE ArcaFranklin FTSE India ETF
$33.46
+0.18(+0.54%)
- O
- 33.49
- H
- 33.59
- L
- 33.38
- V
- 418.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.46
Period Return-12.55%
Period High$40.08
Period Low$32.20
Avg Daily Volume592.0K
Total Trading Days365
FLIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.49 | $33.59 | $33.38 | $33.46 | +$0.18 | +0.54% | 418,198 | $33.46 | $33.38 $33.59 |
| Oct 1, 2026 | $33.33 | $33.41 | $33.19 | $33.28 | $-0.21 | -0.63% | 201,320 | $33.29 | $33.19 $33.41 |
| Sep 30, 2026 | $33.54 | $33.59 | $33.49 | $33.49 | $-0.24 | -0.71% | 813,432 | $33.53 | $33.49 $33.59 |
| Sep 29, 2026 | $33.74 | $33.74 | $33.61 | $33.73 | $-0.05 | -0.15% | 194,299 | $33.68 | $33.61 $33.74 |
| Sep 28, 2026 | $33.89 | $33.91 | $33.76 | $33.78 | $-0.66 | -1.92% | 385,163 | $33.83 | $33.76 $33.91 |
| Sep 25, 2026 | $34.43 | $34.47 | $34.27 | $34.44 | +$0.20 | +0.58% | 204,590 | $34.36 | $34.27 $34.47 |
| Sep 24, 2026 | $34.30 | $34.37 | $34.16 | $34.24 | $-0.34 | -0.98% | 183,600 | $34.26 | $34.16 $34.37 |
| Sep 23, 2026 | $34.80 | $34.86 | $34.55 | $34.58 | $-0.17 | -0.49% | 99,896 | $34.68 | $34.55 $34.86 |
| Sep 22, 2026 | $34.78 | $34.87 | $34.70 | $34.75 | $-0.15 | -0.43% | 148,140 | $34.78 | $34.70 $34.87 |
| Sep 21, 2026 | $34.77 | $34.94 | $34.76 | $34.90 | +$0.35 | +1.01% | 99,693 | $34.88 | $34.76 $34.94 |
| Sep 18, 2026 | $34.63 | $34.64 | $34.52 | $34.55 | $-0.01 | -0.03% | 119,024 | $34.56 | $34.52 $34.64 |
| Sep 17, 2026 | $34.57 | $34.64 | $34.54 | $34.56 | +$0.43 | +1.26% | 144,896 | $34.58 | $34.54 $34.64 |
| Sep 16, 2026 | $34.33 | $34.44 | $34.02 | $34.13 | $-0.15 | -0.44% | 152,455 | $34.30 | $34.02 $34.44 |
| Sep 15, 2026 | $34.40 | $34.40 | $34.24 | $34.28 | $-0.58 | -1.66% | 348,046 | $34.30 | $34.24 $34.40 |
| Sep 14, 2026 | $34.63 | $34.96 | $34.63 | $34.86 | $-0.07 | -0.20% | 125,243 | $34.79 | $34.63 $34.96 |
| Sep 11, 2026 | $34.87 | $34.93 | $34.79 | $34.93 | +$0.35 | +1.01% | 85,106 | $34.84 | $34.79 $34.93 |
| Sep 10, 2026 | $34.74 | $34.74 | $34.55 | $34.58 | $-0.40 | -1.14% | 202,610 | $34.63 | $34.55 $34.74 |
| Sep 9, 2026 | $35.15 | $35.15 | $34.98 | $34.98 | $-0.29 | -0.82% | 163,091 | $35.06 | $34.98 $35.15 |
| Sep 8, 2026 | $35.51 | $35.53 | $35.26 | $35.27 | $-0.58 | -1.62% | 134,002 | $35.37 | $35.26 $35.53 |
| Sep 4, 2026 | $35.80 | $35.90 | $35.80 | $35.85 | $-0.07 | -0.19% | 100,384 | $35.85 | $35.80 $35.90 |
| Sep 3, 2026 | $35.85 | $35.92 | $35.77 | $35.92 | +$0.04 | +0.11% | 155,663 | $35.85 | $35.77 $35.92 |
| Sep 2, 2026 | $35.87 | $35.92 | $35.78 | $35.88 | +$0.32 | +0.90% | 409,968 | $35.85 | $35.78 $35.92 |
| Sep 1, 2026 | $35.63 | $35.77 | $35.53 | $35.56 | $-0.11 | -0.31% | 364,159 | $35.65 | $35.53 $35.77 |
| Aug 31, 2026 | $35.76 | $35.86 | $35.63 | $35.67 | $-0.02 | -0.06% | 169,565 | $35.70 | $35.63 $35.86 |
| Aug 28, 2026 | $35.81 | $35.90 | $35.62 | $35.69 | +$0.00 | +0.00% | 81,065 | $35.71 | $35.62 $35.90 |
| Aug 27, 2026 | $35.68 | $35.75 | $35.61 | $35.69 | $-0.08 | -0.22% | 242,359 | $35.69 | $35.61 $35.75 |
| Aug 26, 2026 | $35.91 | $35.96 | $35.75 | $35.77 | $-0.39 | -1.08% | 110,813 | $35.82 | $35.75 $35.96 |
| Aug 25, 2026 | $36.00 | $36.18 | $35.97 | $36.16 | +$0.64 | +1.80% | 154,358 | $36.10 | $35.97 $36.18 |
| Aug 24, 2026 | $35.60 | $35.60 | $35.50 | $35.52 | $-0.16 | -0.45% | 121,910 | $35.53 | $35.50 $35.60 |
| Aug 21, 2026 | $35.75 | $35.78 | $35.68 | $35.68 | +$0.02 | +0.06% | 117,238 | $35.73 | $35.68 $35.78 |