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%
FLTW — Franklin FTSE Taiwan ETF
NYSE ArcaFranklin FTSE Taiwan ETF
$112.37
+3.22(+2.95%)
- O
- 111.99
- H
- 112.86
- L
- 111.51
- V
- 794.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$112.37
Period Return+178.21%
Period High$112.86
Period Low$40.15
Avg Daily Volume321.7K
Total Trading Days365
FLTW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $111.99 | $112.86 | $111.51 | $112.37 | +$3.22 | +2.95% | 794,569 | $112.06 | $111.51 $112.86 |
| Oct 1, 2026 | $108.60 | $109.51 | $108.19 | $109.15 | $-0.10 | -0.09% | 405,251 | $108.75 | $108.19 $109.51 |
| Sep 30, 2026 | $109.55 | $109.94 | $108.89 | $109.25 | $-1.03 | -0.93% | 168,088 | $109.14 | $108.89 $109.94 |
| Sep 29, 2026 | $109.82 | $110.52 | $109.52 | $110.28 | $-0.16 | -0.14% | 115,018 | $110.14 | $109.52 $110.52 |
| Sep 28, 2026 | $110.38 | $110.72 | $108.76 | $110.44 | $-0.83 | -0.75% | 180,139 | $110.06 | $108.76 $110.72 |
| Sep 25, 2026 | $110.67 | $111.80 | $110.61 | $111.27 | +$1.63 | +1.49% | 646,604 | $111.10 | $110.61 $111.80 |
| Sep 24, 2026 | $109.63 | $110.45 | $108.92 | $109.64 | +$0.92 | +0.85% | 187,844 | $109.69 | $108.92 $110.45 |
| Sep 23, 2026 | $110.14 | $110.19 | $108.51 | $108.72 | $-2.59 | -2.33% | 517,321 | $108.85 | $108.51 $110.19 |
| Sep 22, 2026 | $110.26 | $111.77 | $110.23 | $111.31 | $-0.15 | -0.13% | 12,337,642 | $111.34 | $110.23 $111.77 |
| Sep 21, 2026 | $109.81 | $111.54 | $109.58 | $111.46 | +$3.98 | +3.70% | 149,806 | $110.88 | $109.58 $111.54 |
| Sep 18, 2026 | $106.82 | $107.53 | $106.55 | $107.48 | +$1.09 | +1.02% | 135,488 | $107.15 | $106.55 $107.53 |
| Sep 17, 2026 | $106.01 | $106.44 | $105.88 | $106.39 | +$2.01 | +1.93% | 28,861 | $106.29 | $105.88 $106.44 |
| Sep 16, 2026 | $104.83 | $105.63 | $103.47 | $104.38 | +$1.89 | +1.84% | 89,716 | $104.78 | $103.47 $105.63 |
| Sep 15, 2026 | $103.00 | $103.04 | $102.19 | $102.49 | $-0.55 | -0.53% | 188,060 | $102.54 | $102.19 $103.04 |
| Sep 14, 2026 | $102.70 | $103.79 | $102.52 | $103.04 | $-3.69 | -3.46% | 169,202 | $103.15 | $102.52 $103.79 |
| Sep 11, 2026 | $106.16 | $106.75 | $105.90 | $106.73 | +$1.80 | +1.72% | 842,551 | $106.62 | $105.90 $106.75 |
| Sep 10, 2026 | $105.14 | $105.60 | $104.67 | $104.93 | $-2.57 | -2.39% | 49,725 | $105.02 | $104.67 $105.60 |
| Sep 9, 2026 | $107.11 | $107.88 | $106.78 | $107.50 | +$0.23 | +0.21% | 91,067 | $107.42 | $106.78 $107.88 |
| Sep 8, 2026 | $107.35 | $107.88 | $107.05 | $107.27 | $-0.61 | -0.57% | 92,976 | $107.45 | $107.05 $107.88 |
| Sep 4, 2026 | $106.37 | $107.88 | $106.37 | $107.88 | +$1.79 | +1.69% | 208,898 | $107.38 | $106.37 $107.88 |
| Sep 3, 2026 | $104.64 | $106.11 | $104.04 | $106.09 | +$1.03 | +0.98% | 293,732 | $105.43 | $104.04 $106.11 |
| Sep 2, 2026 | $104.28 | $105.14 | $104.11 | $105.06 | $-0.53 | -0.50% | 91,126 | $104.59 | $104.11 $105.14 |
| Sep 1, 2026 | $105.95 | $106.67 | $105.22 | $105.59 | +$1.84 | +1.77% | 177,516 | $105.84 | $105.22 $106.67 |
| Aug 31, 2026 | $104.29 | $104.44 | $103.38 | $103.75 | +$0.31 | +0.30% | 93,205 | $103.86 | $103.38 $104.44 |
| Aug 28, 2026 | $105.06 | $105.31 | $103.29 | $103.44 | $-0.63 | -0.61% | 109,021 | $103.94 | $103.29 $105.31 |
| Aug 27, 2026 | $103.54 | $104.37 | $103.09 | $104.07 | +$2.00 | +1.96% | 398,457 | $103.88 | $103.09 $104.37 |
| Aug 26, 2026 | $102.29 | $102.53 | $101.86 | $102.07 | +$0.98 | +0.97% | 93,789 | $102.22 | $101.86 $102.53 |
| Aug 25, 2026 | $100.68 | $101.10 | $100.31 | $101.09 | +$2.01 | +2.03% | 58,526 | $100.73 | $100.31 $101.10 |
| Aug 24, 2026 | $99.81 | $99.81 | $98.50 | $99.08 | $-0.96 | -0.96% | 51,739 | $99.16 | $98.50 $99.81 |
| Aug 21, 2026 | $100.97 | $100.97 | $99.90 | $100.04 | +$0.54 | +0.54% | 164,446 | $100.22 | $99.90 $100.97 |