Franklin FTSE India ETF

FLIN
🏛️ usa →
37.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 37.89 38.06 37.81 37.90 0.4M
2024-12-30 37.91 37.91 37.72 37.75 0.2M
2024-12-27 38.07 38.14 37.99 38.07 0.1M
2024-12-26 38.27 38.28 38.13 38.26 0.1M
2024-12-24 38.20 38.40 38.11 38.40 0.1M
2024-12-23 38.18 38.32 38.09 38.30 0.1M
2024-12-20 38.29 38.56 38.20 38.49 0.2M
2024-12-19 39.02 39.09 38.86 38.91 0.2M
2024-12-18 39.30 39.35 38.61 38.63 0.2M
2024-12-17 39.69 39.69 39.42 39.45 0.1M
2024-12-16 39.89 39.92 39.80 39.87 0.1M
2024-12-13 39.97 40.01 39.88 39.93 0.1M
2024-12-12 39.76 39.87 39.62 39.69 0.1M
2024-12-11 40.04 40.08 39.95 40.04 0.1M
2024-12-10 39.97 39.97 39.81 39.83 0.1M
2024-12-09 40.00 40.06 39.87 39.87 0.3M
2024-12-06 39.99 40.01 39.88 39.97 0.1M
2024-12-05 39.87 40.02 39.87 39.96 0.3M
2024-12-04 39.52 39.60 39.50 39.59 0.1M
2024-12-03 39.47 39.52 39.36 39.52 0.1M
2024-12-02 39.35 39.40 39.21 39.40 0.2M
2024-11-29 39.28 39.43 39.09 39.39 0.1M
2024-11-27 39.31 39.38 39.18 39.28 0.1M
2024-11-26 39.17 39.18 39.07 39.17 0.1M
2024-11-25 39.21 39.35 39.17 39.25 0.3M
2024-11-22 38.70 38.85 38.65 38.85 0.2M
2024-11-21 38.03 38.19 37.92 38.19 0.3M
2024-11-20 38.60 38.62 38.46 38.52 0.2M
2024-11-19 38.32 38.63 38.30 38.56 1.6M
2024-11-18 38.12 38.26 38.08 38.20 0.2M
2024-11-15 38.24 38.24 37.91 37.99 0.2M
2024-11-14 38.31 38.45 38.21 38.33 0.1M
2024-11-13 38.17 38.20 38.08 38.20 0.6M
2024-11-12 38.72 38.86 38.51 38.60 0.4M
2024-11-11 39.11 39.18 39.06 39.10 0.2M
2024-11-08 39.23 39.27 39.00 39.03 0.2M
2024-11-07 39.48 39.55 39.28 39.55 0.7M
2024-11-06 39.68 39.72 39.50 39.68 0.2M
2024-11-05 39.15 39.34 39.15 39.34 0.5M
2024-11-04 39.11 39.15 38.95 38.98 0.2M
2024-11-01 39.30 39.57 39.30 39.35 0.1M
2024-10-31 39.37 39.41 39.20 39.29 0.1M
2024-10-30 39.46 39.56 39.40 39.45 0.1M
2024-10-29 39.54 39.69 39.45 39.59 1.2M
2024-10-28 39.70 39.70 39.40 39.55 0.2M
2024-10-25 39.37 39.37 39.14 39.21 0.4M
2024-10-24 39.63 39.69 39.58 39.66 0.1M
2024-10-23 39.73 39.78 39.58 39.67 0.2M
2024-10-22 39.78 39.82 39.70 39.82 0.2M
2024-10-21 40.21 40.30 40.18 40.29 0.2M
2024-10-18 40.56 40.57 40.47 40.47 0.1M
2024-10-17 40.50 40.53 40.35 40.43 0.2M
2024-10-16 40.81 40.88 40.76 40.87 0.1M
2024-10-15 40.91 40.97 40.81 40.82 0.1M
2024-10-14 40.95 41.00 40.86 40.97 0.8M
2024-10-11 40.85 40.97 40.80 40.95 0.1M
2024-10-10 41.00 41.00 40.79 40.88 0.2M
2024-10-09 40.96 41.10 40.88 41.07 0.1M
2024-10-08 40.78 40.88 40.69 40.69 0.2M
2024-10-07 40.58 40.58 39.98 40.09 0.6M
2024-10-04 40.93 40.99 40.87 40.93 0.2M
2024-10-03 41.25 41.29 41.02 41.15 1.1M
2024-10-02 41.73 41.73 41.33 41.58 2.5M
2024-10-01 42.10 42.10 41.49 41.62 0.3M
2024-09-30 41.91 41.93 41.71 41.90 0.2M
2024-09-27 42.36 42.41 42.20 42.25 0.1M
2024-09-26 42.42 42.42 42.23 42.25 0.3M
2024-09-25 42.26 42.31 42.09 42.13 0.1M
2024-09-24 42.36 42.36 42.01 42.08 2.1M
2024-09-23 42.41 42.49 42.34 42.42 0.1M
2024-09-20 42.05 42.25 41.98 42.25 0.2M
2024-09-19 41.51 41.64 41.36 41.60 0.1M
2024-09-18 41.45 41.56 41.23 41.28 0.2M
2024-09-17 41.65 41.68 41.50 41.54 0.1M
2024-09-16 41.61 41.70 41.58 41.67 0.2M
2024-09-13 41.50 41.62 41.45 41.51 0.2M
2024-09-12 41.37 41.55 41.28 41.54 0.3M
2024-09-11 40.83 41.08 40.58 41.05 0.2M
2024-09-10 41.11 41.13 40.91 41.11 0.1M
2024-09-09 40.79 41.02 40.79 40.94 0.2M
2024-09-06 40.89 40.89 40.51 40.53 0.2M
2024-09-05 41.22 41.25 41.07 41.11 0.1M
2024-09-04 41.05 41.34 41.05 41.33 0.3M
2024-09-03 41.25 41.38 41.00 41.10 1.4M
2024-08-30 41.32 41.46 41.28 41.41 0.3M
2024-08-29 41.09 41.20 40.96 41.07 0.1M
2024-08-28 41.02 41.09 40.94 41.05 0.1M
2024-08-27 41.03 41.12 40.92 41.06 0.1M
2024-08-26 41.13 41.18 41.01 41.09 0.2M
2024-08-23 40.84 41.03 40.78 40.98 0.1M
2024-08-22 40.88 40.88 40.76 40.82 0.1M
2024-08-21 40.80 40.93 40.80 40.92 0.2M
2024-08-20 40.69 40.74 40.61 40.65 0.1M
2024-08-19 40.55 40.64 40.51 40.58 0.1M
2024-08-16 40.40 40.55 40.40 40.54 0.1M
2024-08-15 40.00 40.20 39.93 40.12 0.3M
2024-08-14 39.70 39.79 39.62 39.73 0.1M
2024-08-13 39.73 39.87 39.71 39.86 0.1M
2024-08-12 40.01 40.08 39.93 39.94 0.1M
2024-08-09 40.03 40.15 39.88 40.03 0.2M
2024-08-08 39.82 40.03 39.77 39.99 0.2M
2024-08-07 39.97 40.05 39.64 39.66 0.2M
2024-08-06 39.35 39.69 39.24 39.47 4.7M
2024-08-05 38.87 39.58 38.87 39.24 0.4M
2024-08-02 40.46 40.50 40.26 40.36 0.2M
2024-08-01 41.00 41.03 40.65 40.75 0.1M
2024-07-31 41.01 41.25 41.01 41.19 0.4M
2024-07-30 40.90 40.90 40.68 40.79 0.1M
2024-07-29 40.90 40.90 40.71 40.81 0.2M
2024-07-26 40.79 40.84 40.68 40.83 0.1M
2024-07-25 39.91 40.22 39.91 40.05 0.2M
2024-07-24 40.16 40.16 39.83 39.83 0.2M
2024-07-23 40.35 40.35 39.76 39.90 0.6M
2024-07-22 40.54 40.60 40.45 40.55 0.4M
2024-07-19 40.35 40.35 40.13 40.15 0.1M
2024-07-18 41.00 41.03 40.79 40.82 0.1M
2024-07-17 40.86 40.94 40.84 40.88 0.3M
2024-07-16 40.85 41.08 40.82 41.05 0.5M
2024-07-15 40.89 40.91 40.80 40.87 0.2M
2024-07-12 40.77 40.96 40.77 40.85 0.2M
2024-07-11 40.68 40.75 40.60 40.69 0.4M
2024-07-10 40.57 40.57 40.43 40.57 0.1M
2024-07-09 40.62 40.65 40.57 40.61 0.1M
2024-07-08 40.51 40.63 40.45 40.47 0.3M
2024-07-05 40.59 40.59 40.38 40.57 0.2M
2024-07-03 40.36 40.49 40.36 40.46 0.1M
2024-07-02 40.17 40.28 40.11 40.24 0.2M
2024-07-01 40.20 40.26 40.14 40.18 1.3M
2024-06-28 39.96 39.96 39.78 39.86 0.3M
2024-06-27 39.96 40.00 39.88 39.93 0.1M
2024-06-26 39.56 39.56 39.42 39.48 0.1M
2024-06-25 39.50 39.52 39.42 39.48 0.2M
2024-06-24 39.50 39.59 39.46 39.48 0.6M
2024-06-21 39.32 39.42 39.19 39.22 0.2M
2024-06-20 39.77 39.78 39.55 39.66 0.2M
2024-06-18 39.97 40.11 39.97 40.07 0.2M
2024-06-17 39.89 39.95 39.80 39.88 0.2M
2024-06-14 39.59 39.93 39.59 39.90 3.1M
2024-06-13 39.54 39.55 39.33 39.45 0.1M
2024-06-12 39.53 39.54 39.38 39.45 0.2M
2024-06-11 39.12 39.14 38.96 39.14 0.1M
2024-06-10 38.99 39.06 38.96 38.99 0.1M
2024-06-07 39.00 39.05 38.87 38.91 0.1M
2024-06-06 38.47 38.47 38.32 38.41 0.3M
2024-06-05 38.03 38.29 37.95 38.29 2.8M
2024-06-04 36.68 37.05 36.57 37.03 3.4M
2024-06-03 39.48 39.51 39.29 39.48 0.4M
2024-05-31 38.22 38.22 37.93 38.20 0.2M
2024-05-30 38.12 38.16 38.00 38.14 0.1M
2024-05-29 38.27 38.32 38.14 38.32 0.1M
2024-05-28 38.60 38.64 38.43 38.48 0.2M
2024-05-24 38.81 38.88 38.75 38.83 0.2M
2024-05-23 38.82 38.87 38.57 38.63 0.3M
2024-05-22 38.27 38.28 38.16 38.23 0.1M
2024-05-21 38.15 38.24 38.11 38.18 0.4M
2024-05-20 38.00 38.09 37.97 38.09 0.1M
2024-05-17 37.82 37.95 37.79 37.91 0.2M
2024-05-16 37.57 37.64 37.54 37.60 0.1M
2024-05-15 37.39 37.42 37.20 37.37 1.5M
2024-05-14 37.31 37.45 37.30 37.45 0.1M
2024-05-13 37.00 37.10 37.00 37.06 0.1M
2024-05-10 36.91 36.95 36.76 36.79 0.2M
2024-05-09 36.79 36.86 36.70 36.81 0.2M
2024-05-08 37.19 37.30 37.15 37.18 0.2M
2024-05-07 37.14 37.22 37.03 37.13 0.1M
2024-05-06 37.48 37.54 37.41 37.54 0.1M
2024-05-03 37.75 37.84 37.66 37.84 0.1M
2024-05-02 37.86 38.06 37.80 38.04 0.1M
2024-05-01 37.59 37.75 37.52 37.56 0.1M
2024-04-30 37.58 37.66 37.50 37.50 0.1M
2024-04-29 37.64 37.72 37.59 37.69 0.1M
2024-04-26 37.57 37.60 37.48 37.55 0.1M
2024-04-25 37.37 37.56 37.28 37.56 0.2M
2024-04-24 37.32 37.33 37.21 37.32 0.1M
2024-04-23 37.21 37.34 37.13 37.31 0.1M
2024-04-22 37.13 37.25 37.08 37.22 0.1M
2024-04-19 36.78 36.89 36.75 36.87 0.1M
2024-04-18 36.59 36.69 36.45 36.60 0.2M
2024-04-17 36.77 36.80 36.53 36.55 0.5M
2024-04-16 36.74 36.74 36.59 36.69 0.3M
2024-04-15 36.98 37.03 36.66 36.66 0.3M
2024-04-12 37.22 37.22 36.94 36.98 0.2M
2024-04-11 37.43 37.51 37.19 37.51 0.1M
2024-04-10 37.41 37.45 37.25 37.41 0.1M
2024-04-09 37.67 37.67 37.48 37.66 0.2M
2024-04-08 37.64 37.75 37.64 37.69 0.2M
2024-04-05 37.31 37.51 37.26 37.46 2.3M
2024-04-04 37.36 37.45 37.08 37.12 0.1M
2024-04-03 37.10 37.26 37.04 37.18 0.1M
2024-04-02 37.01 37.17 37.01 37.03 0.2M
2024-04-01 37.00 37.11 36.90 36.93 0.2M
2024-03-28 36.80 36.87 36.77 36.85 0.1M
2024-03-27 36.54 36.54 36.44 36.48 0.1M
2024-03-26 36.34 36.37 36.27 36.30 0.2M
2024-03-25 36.12 36.18 36.07 36.14 0.1M
2024-03-22 36.18 36.22 36.06 36.09 0.3M
2024-03-21 36.33 36.33 36.14 36.17 0.2M
2024-03-20 35.88 36.09 35.84 36.07 0.2M
2024-03-19 35.85 35.93 35.71 35.84 0.2M
2024-03-18 36.27 36.31 36.16 36.21 0.1M
2024-03-15 36.24 36.31 36.00 36.05 0.1M
2024-03-14 36.31 36.46 36.15 36.18 0.1M
2024-03-13 36.03 36.03 35.80 35.91 0.3M
2024-03-12 37.01 37.01 36.83 36.92 0.2M
2024-03-11 37.10 37.14 37.01 37.09 0.2M
2024-03-08 37.44 37.48 37.32 37.37 0.3M
2024-03-07 37.24 37.35 37.18 37.34 0.3M
2024-03-06 37.16 37.21 37.12 37.14 0.2M
2024-03-05 37.05 37.13 36.92 36.94 0.2M
2024-03-04 37.06 37.12 37.02 37.10 0.2M
2024-03-01 36.98 37.07 36.92 37.03 0.2M
2024-02-29 36.65 36.65 36.43 36.47 0.2M
2024-02-28 36.49 36.65 36.25 36.39 0.5M
2024-02-27 36.87 36.87 36.75 36.83 0.1M
2024-02-26 36.80 36.89 36.80 36.82 0.2M
2024-02-23 36.99 37.02 36.95 36.97 0.2M
2024-02-22 36.85 36.99 36.85 36.99 0.1M
2024-02-21 36.54 36.65 36.44 36.58 0.1M
2024-02-20 36.85 36.91 36.80 36.87 0.2M
2024-02-16 36.59 36.73 36.56 36.65 0.2M
2024-02-15 36.43 36.55 36.36 36.53 0.3M
2024-02-14 36.22 36.35 36.20 36.32 0.2M
2024-02-13 35.81 35.81 35.60 35.72 0.2M
2024-02-12 35.92 36.07 35.85 35.97 0.2M
2024-02-09 36.19 36.35 36.12 36.35 0.1M
2024-02-08 36.27 36.28 36.12 36.18 0.2M
2024-02-07 36.43 36.56 36.41 36.47 0.1M
2024-02-06 36.28 36.43 36.25 36.35 0.3M
2024-02-05 35.76 35.88 35.71 35.82 0.2M
2024-02-02 35.88 36.04 35.80 36.04 0.1M
2024-02-01 35.71 35.87 35.61 35.87 0.3M
2024-01-31 35.67 35.79 35.60 35.68 0.1M
2024-01-30 35.17 35.34 35.12 35.34 0.3M
2024-01-29 35.59 35.63 35.49 35.62 0.1M
2024-01-26 35.01 35.11 34.99 35.02 0.1M
2024-01-25 34.94 35.03 34.85 34.96 0.1M
2024-01-24 35.19 35.36 34.91 34.97 1.1M
2024-01-23 34.71 34.83 34.66 34.76 0.2M
2024-01-22 35.51 35.77 35.51 35.71 0.2M
2024-01-19 35.45 35.54 35.27 35.51 0.1M
2024-01-18 35.11 35.20 35.02 35.15 0.2M
2024-01-17 35.01 35.09 34.82 34.96 0.1M
2024-01-16 35.69 35.69 35.37 35.44 0.1M
2024-01-12 35.81 35.96 35.79 35.83 0.1M
2024-01-11 35.26 35.30 35.07 35.24 0.1M
2024-01-10 35.13 35.26 35.13 35.25 0.4M
2024-01-09 35.05 35.06 34.90 35.03 0.1M
2024-01-08 34.99 35.18 34.97 35.15 0.2M
2024-01-05 35.20 35.35 35.20 35.23 0.1M
2024-01-04 35.12 35.25 35.10 35.14 0.1M
2024-01-03 34.75 34.87 34.68 34.82 0.1M
2024-01-02 34.84 34.90 34.75 34.85 0.1M