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%
FLSW — Franklin FTSE Switzerland ETF
NYSE ArcaFranklin FTSE Switzerland ETF
$40.81
+0.12(+0.29%)
- O
- 40.85
- H
- 40.91
- L
- 40.71
- V
- 4.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.81
Period Return+12.69%
Period High$45.33
Period Low$35.90
Avg Daily Volume8.4K
Total Trading Days365
FLSW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.85 | $40.91 | $40.71 | $40.81 | +$0.12 | +0.29% | 4,115 | $40.81 | $40.71 $40.91 |
| Oct 1, 2026 | $40.60 | $40.69 | $40.46 | $40.69 | $-0.09 | -0.22% | 46,617 | $40.56 | $40.46 $40.69 |
| Sep 30, 2026 | $41.26 | $41.26 | $40.75 | $40.78 | $-0.47 | -1.14% | 16,159 | $41.00 | $40.75 $41.26 |
| Sep 29, 2026 | $41.30 | $41.30 | $41.05 | $41.25 | $-0.27 | -0.65% | 11,312 | $41.20 | $41.05 $41.30 |
| Sep 28, 2026 | $41.41 | $41.63 | $41.38 | $41.52 | $-0.34 | -0.81% | 6,683 | $41.52 | $41.38 $41.63 |
| Sep 25, 2026 | $41.61 | $42.52 | $41.61 | $41.86 | +$0.17 | +0.40% | 8,968 | $41.86 | $41.61 $42.52 |
| Sep 24, 2026 | $41.61 | $41.74 | $41.48 | $41.69 | +$0.06 | +0.14% | 3,772 | $41.62 | $41.48 $41.74 |
| Sep 23, 2026 | $41.98 | $42.01 | $41.61 | $41.63 | $-0.62 | -1.46% | 6,071 | $41.71 | $41.61 $42.01 |
| Sep 22, 2026 | $42.34 | $42.34 | $42.05 | $42.25 | +$0.14 | +0.34% | 3,538 | $42.17 | $42.05 $42.34 |
| Sep 21, 2026 | $42.08 | $42.21 | $42.04 | $42.11 | +$0.54 | +1.30% | 13,884 | $42.11 | $42.04 $42.21 |
| Sep 18, 2026 | $41.51 | $41.61 | $41.45 | $41.57 | $-0.17 | -0.42% | 10,521 | $41.55 | $41.45 $41.61 |
| Sep 17, 2026 | $41.94 | $41.99 | $41.71 | $41.74 | +$0.18 | +0.42% | 5,978 | $41.81 | $41.71 $41.99 |
| Sep 16, 2026 | $41.93 | $41.93 | $41.57 | $41.57 | $-0.14 | -0.34% | 11,461 | $41.86 | $41.57 $41.93 |
| Sep 15, 2026 | $41.57 | $41.72 | $41.51 | $41.71 | $-0.13 | -0.31% | 8,053 | $41.64 | $41.51 $41.72 |
| Sep 14, 2026 | $41.99 | $42.08 | $41.67 | $41.84 | +$0.01 | +0.01% | 7,056 | $41.92 | $41.67 $42.08 |
| Sep 11, 2026 | $42.07 | $42.07 | $41.62 | $41.83 | +$0.20 | +0.49% | 14,307 | $41.83 | $41.62 $42.07 |
| Sep 10, 2026 | $41.84 | $41.84 | $41.56 | $41.63 | $-0.37 | -0.89% | 9,735 | $41.70 | $41.56 $41.84 |
| Sep 9, 2026 | $42.48 | $42.48 | $41.96 | $42.00 | $-0.59 | -1.38% | 4,330 | $42.13 | $41.96 $42.48 |
| Sep 8, 2026 | $42.90 | $42.90 | $42.57 | $42.59 | $-1.08 | -2.47% | 7,671 | $42.74 | $42.57 $42.90 |
| Sep 4, 2026 | $43.68 | $43.73 | $43.57 | $43.67 | $-0.19 | -0.42% | 5,013 | $43.70 | $43.57 $43.73 |
| Sep 3, 2026 | $44.00 | $44.00 | $43.25 | $43.85 | +$0.41 | +0.94% | 3,875 | $43.72 | $43.25 $44.00 |
| Sep 2, 2026 | $43.42 | $43.56 | $43.37 | $43.45 | +$0.30 | +0.70% | 4,457 | $43.41 | $43.37 $43.56 |
| Sep 1, 2026 | $43.48 | $43.54 | $43.14 | $43.14 | $-0.50 | -1.14% | 12,534 | $43.25 | $43.14 $43.54 |
| Aug 31, 2026 | $43.79 | $43.79 | $43.41 | $43.64 | $-0.19 | -0.43% | 65,966 | $43.53 | $43.41 $43.79 |
| Aug 28, 2026 | $44.23 | $44.23 | $43.72 | $43.83 | $-0.33 | -0.75% | 5,200 | $43.87 | $43.72 $44.23 |
| Aug 27, 2026 | $44.27 | $44.27 | $44.06 | $44.16 | $-0.14 | -0.31% | 5,265 | $44.17 | $44.06 $44.27 |
| Aug 26, 2026 | $44.74 | $44.74 | $44.24 | $44.30 | $-0.55 | -1.22% | 11,312 | $44.43 | $44.24 $44.74 |
| Aug 25, 2026 | $44.64 | $44.85 | $44.51 | $44.85 | +$0.38 | +0.86% | 4,174 | $44.68 | $44.51 $44.85 |
| Aug 24, 2026 | $44.48 | $44.51 | $44.40 | $44.46 | $-0.05 | -0.11% | 19,676 | $44.49 | $44.40 $44.51 |
| Aug 21, 2026 | $44.29 | $44.57 | $44.29 | $44.52 | +$0.41 | +0.93% | 11,524 | $44.47 | $44.29 $44.57 |