Franklin FTSE Switzerland ETF Historical Data - FLSW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Franklin FTSE Switzerland ETF (FLSW)
Franklin FTSE Switzerland ETF (FLSW) Historical

Franklin FTSE Switzerland ETF (FLSW)

31.7661

0.1103

(0.35%)

Closed April 29 4:00PM

Delayed by 15 minutes

31.7561

-0.01

(-0.03%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1661	0.525632911392	31.6	32.16	31.26	5366	31.65913715	SP
4	-1.1039	-3.35838150289	32.87	32.8801	31.11	5526	31.78099799	SP
12	-0.5939	-1.83529048208	32.36	33.68	31.11	4488	32.05589903	SP
26	2.9361	10.1841831426	28.83	33.68	28.61	4927	31.66719697	SP
52	-1.3939	-4.20355850422	33.16	33.68	28.505	6883	31.61058148	SP
156	-0.2139	-0.668855534709	31.98	36.5001	25.12	9576	30.97232514	SP
260	7.4961	30.8862793572	24.27	36.5001	20.72	9660	29.71489906	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	31.7661	0.11	0.35	31.75	31.83	31.75	7687
1714170600	31.6558	0.08	0.26	31.64	31.695	31.64	4857
1714084200	31.5743	-0.22	-0.71	31.26	31.59	31.26	15342
1713997800	31.799	-0.25	-0.77	31.76	31.8	31.71	3725
1713911400	32.0473	0.27	0.84	32.08	32.159999	31.98	1666
1713825000	31.78	0.26	0.82	31.6	31.8762	31.6	1242
1713565800	31.5201	0.36	1.17	31.33	31.5201	31.33	2474
1713479400	31.1571	-0.16	-0.52	31.21	31.3299	31.1571	8071
1713393000	31.3188	0.16	0.52	31.39	31.4099	31.21	8236
1713306600	31.1563	-0.31	-0.98	31.2	31.2	31.11	5752
1713220200	31.4649	0.02	0.06	31.72	31.75	31.42	6218
1712961000	31.4449	-0.51	-1.59	31.71	31.71	31.44	3769
1712874600	31.9544	0.15	0.48	31.98	31.98	31.7063	18193
1712788200	31.8013	-0.4	-1.25	31.7	31.8013	31.65	2254
1712701800	32.203699	0.04	0.11	32.29	32.29	32.15	5098
1712615400	32.1684	-0.02	-0.06	32.22	32.226799	32.1684	2339
1712356200	32.1888	-0.15	-0.46	32.09	32.231	32.09	7078
1712269800	32.337899	-0.05	-0.16	32.54	32.59	32.29	2178
1712183400	32.3883	0.12	0.38	32.18	32.409999	32.18	3331
1712097000	32.2641	-0.48	-1.46	32.38	32.4	32.24	2825
1712010600	32.7408	-0.1	-0.31	32.869999	32.8801	32.74	6280
1711665000	32.8431	0.17	0.51	32.6	32.86	32.6	2413
1711578600	32.6768	0.15	0.47	32.509999	32.6768	32.5	3279
1711492200	32.524099	-0.09	-0.27	32.56	32.6	32.524099	4376
1711405800	32.6111	-0.1	-0.31	32.61	32.659999	32.61	2757
1711146600	32.7136	-0.09	-0.28	32.689999	32.7136	32.689999	273
1711060200	32.805799	-0.3	-0.91	32.88	32.88	32.805799	2020
1710973800	33.1059	0.31	0.94	32.81	33.1059	32.799999	1783
1710887400	32.7963	-0.12	-0.36	32.82	32.85	32.79	2619
1710801000	32.914499	-0.37	-1.11	33.07	33.07	32.914499	2278
1710541800	33.2842	-0.1	-0.29	33.36	33.38	33.22	3787
1710455400	33.38	-0.22	-0.66	33.479999	33.5	33.32	3255
1710369000	33.6023	-0	-0.01	33.61	33.68	33.6023	2536
1710282600	33.6056	0.2	0.60	33.38	33.6056	33.38	962
1710196200	33.4061	0.15	0.45	33.28	33.4061	33.21	1800
1709940600	33.256	0.17	0.53	33.29	33.3217	33.229999	1641
1709854200	33.082299	0.46	1.42	32.96	33.082299	32.96	2836
1709767800	32.619999	0.28	0.88	32.56	32.6751	32.56	2544
1709681400	32.336399	0.01	0.04	32.29	32.336399	32.25	1307
1709595000	32.3219	-0.15	-0.46	32.21	32.3637	32.21	2419
1709335800	32.4703	0.19	0.59	32.35	32.4703	32.35	2519
1709249400	32.2791	-0.09	-0.28	32.35	32.35	32.229999	1131
1709163000	32.3686	-0.12	-0.38	32.33	32.369999	32.32	9132
1709076600	32.493	0.04	0.13	32.45	32.52	32.43	3929
1708990200	32.452	-0.15	-0.47	32.61	32.61	32.411299	1020
1708731000	32.6049	0.2	0.62	32.509999	32.61	32.509999	2001
1708644600	32.4052	-0.13	-0.39	32.32	32.4052	32.29	4132
1708558200	32.533099	0.06	0.20	32.43	32.533099	32.43	1612
1708471800	32.4686	0.34	1.07	32.47	32.47	32.43	495
1708126200	32.1237	-0.05	-0.14	32.119999	32.17	32.119999	854
1708039800	32.1693	0.36	1.12	32.13	32.1693	32.0901	2590
1707953400	31.8126	0.42	1.33	31.66	31.8126	31.63	5510
1707867000	31.3942	-0.61	-1.90	31.48	31.49	31.3332	31718
1707780600	32.0019	0.12	0.36	31.86	32.0019	31.86	5096
1707521400	31.8859	-0.07	-0.23	31.76	31.8859	31.7	4727
1707435000	31.9593	-0.16	-0.50	32.09	32.09	31.95	4947
1707348600	32.1208	-0.29	-0.88	32.31	32.319	32.117199	12986
1707262200	32.406799	-0.05	-0.15	32.159999	32.406799	32.159999	3559
1707175800	32.455	-0.07	-0.22	32.36	32.455	32.3192	7098
1706916600	32.5274	-0.35	-1.07	32.57	32.57	32.43	4036
1706830200	32.8786	0.2	0.61	32.619999	32.8797	32.58	6005
1706743800	32.68	-0.45	-1.35	33.02	33.030099	32.659999	6858
1706657400	33.125799	-0.04	-0.11	33.1	33.125799	33.049999	2534

Franklin FTSE Switzerlan...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions