FLJH Historical Prices
Franklin FTSE Japan Hedged ETF · daily open, high, low, close & volume
Trading days
250
Period high
47.58
Period low
37.23
Period change
+17.20%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 45.48 | 45.50 | 45.22 | 45.42 | +0.06% | 15,904 |
| Oct 28, 2026 | 45.25 | 45.40 | 45.20 | 45.39 | -0.41% | 12,764 |
| Oct 27, 2026 | 45.24 | 45.65 | 45.18 | 45.58 | +1.20% | 17,928 |
| Oct 26, 2026 | 45.05 | 45.25 | 45.01 | 45.04 | +0.70% | 8,372 |
| Oct 23, 2026 | 44.41 | 44.80 | 44.33 | 44.72 | -0.49% | 10,065 |
| Oct 22, 2026 | 45.22 | 45.28 | 44.85 | 44.94 | -1.90% | 17,841 |
| Oct 21, 2026 | 45.95 | 45.95 | 45.64 | 45.82 | +0.24% | 7,342 |
| Oct 20, 2026 | 45.30 | 45.74 | 45.30 | 45.71 | +0.20% | 20,230 |
| Oct 19, 2026 | 45.78 | 45.92 | 45.59 | 45.62 | +0.46% | 10,061 |
| Oct 16, 2026 | 45.96 | 46.05 | 45.36 | 45.41 | -0.51% | 27,617 |
| Oct 15, 2026 | 45.17 | 45.64 | 45.08 | 45.64 | -0.36% | 22,479 |
| Oct 14, 2026 | 46.30 | 46.30 | 45.81 | 45.81 | -1.70% | 10,144 |
| Oct 13, 2026 | 46.56 | 46.68 | 46.46 | 46.60 | -0.13% | 10,413 |
| Oct 12, 2026 | 46.85 | 46.85 | 46.64 | 46.66 | -0.27% | 16,011 |
| Oct 9, 2026 | 46.59 | 46.80 | 46.59 | 46.78 | +0.61% | 12,590 |
| Oct 8, 2026 | 46.62 | 46.65 | 46.23 | 46.50 | -1.02% | 172,353 |
| Oct 7, 2026 | 46.84 | 46.98 | 46.68 | 46.98 | -0.78% | 13,759 |
| Oct 6, 2026 | 47.42 | 47.58 | 47.31 | 47.35 | +0.34% | 23,779 |
| Oct 5, 2026 | 47.18 | 47.27 | 47.00 | 47.19 | +0.49% | 11,545 |
| Oct 2, 2026 | 46.78 | 46.96 | 46.71 | 46.96 | +1.25% | 6,880 |
| Oct 1, 2026 | 46.53 | 46.53 | 45.99 | 46.38 | +0.48% | 12,365 |
| Sep 30, 2026 | 46.46 | 46.57 | 46.15 | 46.16 | +0.94% | 16,870 |
| Sep 29, 2026 | 45.81 | 45.89 | 45.62 | 45.73 | -0.50% | 19,873 |
| Sep 28, 2026 | 46.01 | 46.06 | 45.92 | 45.96 | -1.02% | 6,928 |
| Sep 25, 2026 | 46.23 | 46.45 | 46.11 | 46.44 | +0.89% | 86,228 |
| Sep 24, 2026 | 45.97 | 46.07 | 45.77 | 46.03 | -0.52% | 16,204 |
| Sep 23, 2026 | 46.48 | 46.58 | 46.26 | 46.27 | -1.13% | 21,656 |
| Sep 22, 2026 | 46.53 | 46.87 | 46.53 | 46.80 | +0.79% | 10,732 |
| Sep 21, 2026 | 46.24 | 46.55 | 46.16 | 46.43 | +1.55% | 18,169 |
| Sep 18, 2026 | 46.03 | 46.03 | 45.70 | 45.72 | -0.82% | 13,665 |
| Sep 17, 2026 | 46.26 | 46.26 | 46.04 | 46.10 | +0.93% | 9,045 |
| Sep 16, 2026 | 45.76 | 46.03 | 45.30 | 45.67 | +0.77% | 23,372 |
| Sep 15, 2026 | 45.34 | 45.35 | 45.16 | 45.33 | -0.45% | 11,224 |
| Sep 14, 2026 | 45.40 | 45.65 | 45.37 | 45.53 | -0.20% | 12,230 |
| Sep 11, 2026 | 45.47 | 45.66 | 45.40 | 45.62 | +1.85% | 10,149 |
| Sep 10, 2026 | 44.98 | 44.98 | 44.73 | 44.79 | -0.02% | 10,794 |
| Sep 9, 2026 | 45.18 | 45.33 | 44.80 | 44.80 | -1.36% | 584,329 |
| Sep 8, 2026 | 45.58 | 45.63 | 45.37 | 45.42 | -1.86% | 25,542 |
| Sep 4, 2026 | 45.87 | 46.33 | 45.84 | 46.28 | +0.54% | 15,877 |
| Sep 3, 2026 | 45.81 | 46.12 | 45.62 | 46.03 | -0.08% | 26,591 |
| Sep 2, 2026 | 45.65 | 46.07 | 45.52 | 46.07 | -0.30% | 13,689 |
| Aug 31, 2026 | 46.53 | 46.53 | 46.13 | 46.21 | -0.22% | 20,895 |
| Aug 28, 2026 | 46.49 | 46.63 | 46.22 | 46.31 | +0.37% | 14,783 |
| Aug 27, 2026 | 46.09 | 46.15 | 46.00 | 46.14 | +0.61% | 15,368 |
| Aug 26, 2026 | 45.96 | 46.00 | 45.85 | 45.86 | -0.17% | 10,614 |
| Aug 25, 2026 | 45.87 | 45.95 | 45.75 | 45.94 | +0.77% | 10,141 |
| Aug 24, 2026 | 45.56 | 45.62 | 45.33 | 45.59 | -0.15% | 24,051 |
| Aug 21, 2026 | 45.67 | 45.70 | 45.45 | 45.66 | +1.00% | 14,192 |
| Aug 20, 2026 | 45.11 | 45.40 | 45.11 | 45.21 | +0.15% | 15,888 |
| Aug 19, 2026 | 45.56 | 45.56 | 45.09 | 45.14 | -1.50% | 20,050 |
| Aug 18, 2026 | 46.34 | 46.76 | 45.78 | 45.83 | -2.51% | 21,807 |
| Aug 17, 2026 | 46.95 | 47.19 | 46.95 | 47.01 | +0.03% | 19,882 |
| Aug 14, 2026 | 47.01 | 47.09 | 46.89 | 47.00 | -0.32% | 14,799 |
| Aug 13, 2026 | 47.00 | 47.28 | 47.00 | 47.15 | +0.57% | 21,884 |
| Aug 12, 2026 | 46.82 | 46.97 | 46.73 | 46.88 | +1.45% | 16,415 |
| Aug 11, 2026 | 46.28 | 46.28 | 46.03 | 46.21 | +0.47% | 31,402 |
| Aug 10, 2026 | 46.17 | 46.17 | 45.97 | 46.00 | +0.10% | 16,014 |
| Aug 7, 2026 | 45.86 | 45.98 | 45.63 | 45.95 | +1.18% | 16,828 |
| Aug 6, 2026 | 45.28 | 45.69 | 45.28 | 45.41 | +0.38% | 14,189 |
| Aug 5, 2026 | 45.59 | 45.59 | 45.24 | 45.24 | +0.71% | 11,799 |
| Aug 4, 2026 | 44.28 | 44.93 | 44.28 | 44.92 | +2.05% | 26,095 |
| Aug 3, 2026 | 43.40 | 44.04 | 43.21 | 44.02 | -0.29% | 536,889 |
| Jul 31, 2026 | 44.46 | 44.46 | 43.72 | 44.15 | -1.21% | 17,458 |
| Jul 30, 2026 | 44.46 | 44.76 | 44.00 | 44.69 | +1.38% | 18,611 |
| Jul 29, 2026 | 44.45 | 44.78 | 44.05 | 44.08 | -0.63% | 21,778 |
| Jul 28, 2026 | 44.30 | 44.58 | 44.24 | 44.36 | -1.77% | 23,174 |
| Jul 27, 2026 | 45.50 | 45.55 | 44.90 | 45.16 | +0.07% | 18,635 |
| Jul 24, 2026 | 45.12 | 45.27 | 44.99 | 45.13 | +0.76% | 10,448 |
| Jul 23, 2026 | 45.09 | 45.09 | 44.74 | 44.79 | -0.95% | 8,705 |
| Jul 22, 2026 | 45.06 | 45.32 | 45.06 | 45.22 | -0.42% | 6,641 |
| Jul 21, 2026 | 45.09 | 45.52 | 45.09 | 45.41 | +2.43% | 16,553 |
| Jul 20, 2026 | 44.44 | 44.64 | 44.09 | 44.34 | +0.19% | 18,710 |
| Jul 17, 2026 | 43.90 | 44.37 | 43.60 | 44.25 | -1.72% | 39,559 |
| Jul 16, 2026 | 45.05 | 45.31 | 44.93 | 45.02 | -1.55% | 33,047 |
| Jul 15, 2026 | 45.92 | 45.92 | 45.48 | 45.73 | -0.41% | 21,925 |
| Jul 14, 2026 | 45.88 | 46.20 | 45.85 | 45.92 | +1.15% | 14,118 |
| Jul 13, 2026 | 45.66 | 45.71 | 45.40 | 45.40 | -1.74% | 19,660 |
| Jul 10, 2026 | 45.92 | 46.20 | 45.80 | 46.20 | +1.09% | 13,587 |
| Jul 9, 2026 | 45.52 | 45.74 | 45.35 | 45.70 | +0.84% | 23,199 |
| Jul 8, 2026 | 45.05 | 45.32 | 44.81 | 45.32 | -0.46% | 25,083 |
| Jul 7, 2026 | 45.88 | 45.94 | 45.48 | 45.53 | -2.13% | 38,832 |
| Jul 6, 2026 | 46.40 | 46.63 | 46.29 | 46.52 | +2.66% | 45,539 |
| Jul 2, 2026 | 45.64 | 45.86 | 44.96 | 45.31 | -0.93% | 37,823 |
| Jul 1, 2026 | 45.78 | 45.95 | 45.72 | 45.74 | +0.23% | 23,617 |
| Jun 30, 2026 | 45.41 | 45.71 | 45.37 | 45.63 | +0.46% | 22,731 |
| Jun 29, 2026 | 45.33 | 45.43 | 44.94 | 45.42 | +0.36% | 52,109 |
| Jun 26, 2026 | 45.16 | 45.49 | 45.05 | 45.26 | -0.99% | 26,326 |
| Jun 25, 2026 | 45.99 | 46.00 | 45.58 | 45.71 | +0.69% | 19,834 |
| Jun 24, 2026 | 45.29 | 45.57 | 45.11 | 45.40 | +0.20% | 24,066 |
| Jun 23, 2026 | 45.16 | 45.59 | 45.11 | 45.31 | -4.00% | 39,145 |
| Jun 22, 2026 | 47.20 | 47.50 | 47.05 | 47.20 | +0.73% | 33,994 |
| Jun 18, 2026 | 46.74 | 46.89 | 46.51 | 46.86 | +1.89% | 23,863 |
| Jun 17, 2026 | 46.18 | 46.41 | 45.97 | 45.99 | +0.61% | 19,102 |
| Jun 16, 2026 | 45.87 | 45.97 | 45.70 | 45.71 | +0.04% | 20,323 |
| Jun 15, 2026 | 45.61 | 45.69 | 45.33 | 45.69 | +2.05% | 60,698 |
| Jun 12, 2026 | 44.69 | 44.86 | 44.42 | 44.77 | +0.82% | 16,151 |
| Jun 11, 2026 | 43.70 | 44.48 | 43.53 | 44.41 | +2.23% | 14,031 |
| Jun 10, 2026 | 43.60 | 43.92 | 43.33 | 43.44 | -1.63% | 16,904 |
| Jun 9, 2026 | 44.62 | 44.79 | 43.70 | 44.16 | -0.68% | 16,734 |
| Jun 8, 2026 | 44.39 | 44.50 | 44.37 | 44.46 | +1.14% | 16,732 |
| Jun 5, 2026 | 45.02 | 45.02 | 43.90 | 43.96 | -3.09% | 34,932 |
| Jun 4, 2026 | 45.23 | 45.42 | 45.13 | 45.36 | +0.09% | 25,215 |
| Jun 3, 2026 | 45.46 | 45.74 | 45.11 | 45.32 | +0.71% | 29,867 |
| Jun 2, 2026 | 44.56 | 45.00 | 44.56 | 45.00 | +0.67% | 21,632 |
| Jun 1, 2026 | 44.70 | 44.76 | 44.38 | 44.70 | -0.13% | 45,725 |
| May 29, 2026 | 44.79 | 45.00 | 44.58 | 44.76 | +0.11% | 37,232 |
| May 28, 2026 | 44.31 | 44.74 | 44.26 | 44.71 | +0.27% | 18,266 |
| May 27, 2026 | 44.52 | 44.59 | 44.39 | 44.59 | -0.51% | 25,267 |
| May 26, 2026 | 44.78 | 44.88 | 44.63 | 44.82 | +1.59% | 51,838 |
| May 22, 2026 | 43.95 | 44.19 | 43.90 | 44.12 | +0.62% | 10,857 |
| May 21, 2026 | 43.35 | 43.94 | 43.35 | 43.85 | +0.29% | 16,079 |
| May 20, 2026 | 43.23 | 43.73 | 43.02 | 43.72 | +0.55% | 23,215 |
| May 19, 2026 | 43.33 | 43.59 | 43.28 | 43.48 | -0.55% | 16,602 |
| May 18, 2026 | 43.68 | 43.73 | 43.46 | 43.72 | -0.09% | 14,364 |
| May 15, 2026 | 43.75 | 43.84 | 43.63 | 43.76 | -0.86% | 20,587 |
| May 14, 2026 | 44.09 | 44.28 | 43.95 | 44.14 | -0.59% | 26,976 |
| May 13, 2026 | 44.16 | 44.41 | 44.10 | 44.40 | +1.23% | 27,704 |
| May 12, 2026 | 43.86 | 43.89 | 43.56 | 43.86 | +0.25% | 12,840 |
| May 11, 2026 | 43.66 | 43.82 | 43.61 | 43.75 | +0.43% | 128,176 |
| May 8, 2026 | 43.41 | 43.59 | 43.32 | 43.56 | +0.98% | 18,686 |
| May 7, 2026 | 43.31 | 43.31 | 42.98 | 43.14 | -0.09% | 24,850 |
| May 6, 2026 | 42.97 | 43.18 | 42.89 | 43.18 | +1.91% | 11,736 |
| May 5, 2026 | 42.17 | 42.42 | 42.04 | 42.37 | +1.52% | 20,325 |
| May 4, 2026 | 41.88 | 42.11 | 41.67 | 41.74 | -0.20% | 19,516 |
| May 1, 2026 | 41.69 | 41.91 | 41.60 | 41.82 | -0.70% | 22,073 |
| Apr 30, 2026 | 41.72 | 42.14 | 41.65 | 42.12 | +0.61% | 14,313 |
| Apr 29, 2026 | 41.98 | 41.99 | 41.81 | 41.86 | -0.62% | 12,301 |
| Apr 28, 2026 | 42.14 | 42.24 | 42.05 | 42.12 | +0.19% | 18,207 |
| Apr 27, 2026 | 42.05 | 42.23 | 41.94 | 42.04 | +0.58% | 21,473 |
| Apr 24, 2026 | 41.69 | 41.89 | 41.57 | 41.80 | +0.08% | 24,755 |
| Apr 23, 2026 | 41.99 | 42.03 | 41.47 | 41.76 | -0.68% | 25,354 |
| Apr 22, 2026 | 41.94 | 42.05 | 41.89 | 42.05 | +0.50% | 7,217 |
| Apr 21, 2026 | 42.23 | 42.30 | 41.75 | 41.84 | -1.97% | 22,159 |
| Apr 20, 2026 | 42.68 | 42.68 | 42.49 | 42.68 | -0.95% | 13,186 |
| Apr 17, 2026 | 42.88 | 43.18 | 42.84 | 43.09 | +0.63% | 25,980 |
| Apr 16, 2026 | 42.89 | 42.89 | 42.67 | 42.82 | +0.19% | 11,635 |
| Apr 15, 2026 | 42.56 | 42.74 | 42.47 | 42.74 | -0.15% | 32,788 |
| Apr 14, 2026 | 42.36 | 42.88 | 42.36 | 42.81 | +1.32% | 16,410 |
| Apr 13, 2026 | 41.78 | 42.38 | 41.77 | 42.25 | +0.14% | 17,071 |
| Apr 10, 2026 | 42.21 | 42.35 | 42.10 | 42.19 | -0.35% | 20,530 |
| Apr 9, 2026 | 41.82 | 42.44 | 41.71 | 42.34 | -1.03% | 23,674 |
| Apr 8, 2026 | 42.69 | 42.81 | 42.37 | 42.78 | +4.01% | 44,515 |
| Apr 7, 2026 | 40.86 | 41.13 | 40.38 | 41.13 | -0.12% | 20,013 |
| Apr 6, 2026 | 40.88 | 41.23 | 40.87 | 41.18 | +0.76% | 39,834 |
| Apr 2, 2026 | 40.38 | 41.11 | 40.19 | 40.87 | -0.73% | 48,486 |
| Apr 1, 2026 | 41.23 | 41.58 | 41.17 | 41.17 | +2.72% | 27,552 |
| Mar 31, 2026 | 39.48 | 40.16 | 39.35 | 40.08 | +2.17% | 11,455 |
| Mar 30, 2026 | 39.60 | 39.64 | 39.06 | 39.23 | +0.20% | 18,781 |
| Mar 27, 2026 | 39.58 | 39.58 | 39.15 | 39.15 | -1.46% | 18,402 |
| Mar 26, 2026 | 40.15 | 40.35 | 39.73 | 39.73 | -1.97% | 8,009 |
| Mar 25, 2026 | 40.44 | 40.63 | 40.40 | 40.53 | +2.00% | 8,449 |
| Mar 24, 2026 | 39.54 | 39.94 | 39.54 | 39.73 | -0.09% | 18,558 |
| Mar 23, 2026 | 39.61 | 39.99 | 39.50 | 39.77 | +2.87% | 31,134 |
| Mar 20, 2026 | 39.87 | 39.87 | 38.66 | 38.66 | -2.50% | 22,799 |
| Mar 19, 2026 | 39.24 | 39.81 | 39.18 | 39.65 | -1.69% | 29,090 |
| Mar 18, 2026 | 40.55 | 40.67 | 40.32 | 40.33 | -0.34% | 14,796 |
| Mar 17, 2026 | 40.56 | 40.73 | 40.44 | 40.47 | -0.02% | 24,883 |
| Mar 16, 2026 | 40.32 | 40.56 | 40.29 | 40.48 | +1.46% | 24,677 |
| Mar 13, 2026 | 40.29 | 40.38 | 39.86 | 39.90 | -0.82% | 50,278 |
| Mar 12, 2026 | 40.32 | 40.41 | 40.00 | 40.23 | -1.50% | 31,258 |
| Mar 11, 2026 | 40.54 | 40.84 | 40.45 | 40.84 | -0.39% | 37,761 |
| Mar 10, 2026 | 40.78 | 41.49 | 40.54 | 41.00 | +1.69% | 56,953 |
| Mar 9, 2026 | 39.69 | 40.45 | 39.36 | 40.32 | +0.61% | 68,589 |
| Mar 6, 2026 | 39.99 | 40.24 | 39.81 | 40.08 | -1.14% | 34,007 |
| Mar 5, 2026 | 40.83 | 40.94 | 40.21 | 40.54 | -2.36% | 49,352 |
| Mar 4, 2026 | 41.11 | 41.65 | 40.97 | 41.52 | +1.67% | 146,981 |
| Mar 3, 2026 | 40.19 | 41.06 | 39.70 | 40.84 | -3.61% | 94,820 |
| Mar 2, 2026 | 42.14 | 42.55 | 42.14 | 42.37 | -1.73% | 56,864 |
| Feb 27, 2026 | 43.26 | 43.26 | 43.07 | 43.12 | -0.26% | 20,494 |
| Feb 26, 2026 | 43.22 | 43.25 | 42.95 | 43.23 | -0.25% | 40,161 |
| Feb 25, 2026 | 43.12 | 43.35 | 43.01 | 43.34 | +1.69% | 37,477 |
| Feb 24, 2026 | 42.26 | 42.65 | 42.19 | 42.62 | +0.54% | 21,871 |
| Feb 23, 2026 | 42.42 | 42.55 | 42.20 | 42.39 | -0.02% | 30,977 |
| Feb 20, 2026 | 42.00 | 42.41 | 41.92 | 42.40 | +0.24% | 39,525 |
| Feb 19, 2026 | 42.20 | 42.30 | 42.10 | 42.30 | -0.02% | 28,415 |
| Feb 18, 2026 | 42.23 | 42.43 | 42.19 | 42.31 | +0.50% | 39,345 |
| Feb 17, 2026 | 41.96 | 42.20 | 41.74 | 42.10 | -1.61% | 42,017 |
| Feb 13, 2026 | 42.70 | 42.83 | 42.41 | 42.79 | +0.28% | 40,642 |
| Feb 12, 2026 | 42.90 | 42.94 | 42.43 | 42.67 | -0.47% | 37,466 |
| Feb 11, 2026 | 42.94 | 43.00 | 42.63 | 42.87 | +0.16% | 39,820 |
| Feb 10, 2026 | 42.74 | 43.00 | 42.73 | 42.80 | +0.87% | 41,784 |
| Feb 9, 2026 | 41.74 | 42.43 | 41.74 | 42.43 | +1.41% | 82,026 |
| Feb 6, 2026 | 41.30 | 41.84 | 41.30 | 41.84 | +3.85% | 43,987 |
| Feb 5, 2026 | 40.33 | 40.47 | 40.26 | 40.29 | -1.40% | 29,000 |
| Feb 4, 2026 | 40.82 | 41.06 | 40.67 | 40.86 | +1.62% | 33,828 |
| Feb 3, 2026 | 39.92 | 40.21 | 39.77 | 40.21 | +1.37% | 44,201 |
| Feb 2, 2026 | 39.25 | 39.68 | 39.25 | 39.67 | +0.35% | 26,062 |
| Jan 30, 2026 | 39.42 | 39.53 | 39.19 | 39.53 | +0.86% | 51,372 |
| Jan 29, 2026 | 39.16 | 39.27 | 38.59 | 39.19 | +1.03% | 42,713 |
| Jan 28, 2026 | 38.56 | 38.83 | 38.51 | 38.79 | -0.30% | 55,983 |
| Jan 27, 2026 | 38.93 | 39.09 | 38.91 | 38.91 | +0.46% | 33,451 |
| Jan 26, 2026 | 39.00 | 39.03 | 38.73 | 38.73 | -1.02% | 69,203 |
| Jan 23, 2026 | 39.49 | 39.64 | 39.13 | 39.13 | -1.78% | 39,499 |
| Jan 22, 2026 | 39.91 | 41.00 | 39.82 | 39.84 | +0.00% | 19,372 |
| Jan 21, 2026 | 39.53 | 39.93 | 39.34 | 39.84 | +1.22% | 249,534 |
| Jan 20, 2026 | 39.37 | 39.65 | 39.34 | 39.36 | -1.90% | 53,246 |
| Jan 16, 2026 | 40.10 | 40.16 | 40.05 | 40.12 | -0.19% | 16,115 |
| Jan 15, 2026 | 40.39 | 40.39 | 40.15 | 40.20 | +0.66% | 16,667 |
| Jan 14, 2026 | 39.88 | 40.21 | 39.84 | 39.93 | +0.19% | 19,540 |
| Jan 13, 2026 | 39.85 | 39.89 | 39.73 | 39.86 | -0.35% | 17,675 |
| Jan 12, 2026 | 39.84 | 40.00 | 39.81 | 40.00 | +0.91% | 33,627 |
| Jan 9, 2026 | 39.41 | 39.75 | 39.41 | 39.64 | +2.67% | 54,464 |
| Jan 8, 2026 | 38.59 | 38.64 | 38.52 | 38.61 | +0.05% | 36,489 |
| Jan 7, 2026 | 38.71 | 38.71 | 38.54 | 38.59 | -0.05% | 25,962 |
| Jan 6, 2026 | 38.58 | 38.62 | 38.53 | 38.61 | +0.20% | 28,826 |
| Jan 5, 2026 | 38.32 | 38.55 | 38.31 | 38.53 | +1.75% | 24,470 |
| Jan 2, 2026 | 37.97 | 37.98 | 37.71 | 37.87 | +0.53% | 21,471 |
| Dec 31, 2025 | 37.70 | 37.80 | 37.54 | 37.67 | -0.08% | 41,829 |
| Dec 30, 2025 | 37.76 | 37.78 | 37.68 | 37.70 | +0.10% | 23,692 |
| Dec 29, 2025 | 37.66 | 38.46 | 37.60 | 37.66 | +0.00% | 54,665 |
| Dec 26, 2025 | 37.59 | 37.66 | 37.50 | 37.66 | +0.40% | 44,628 |
| Dec 24, 2025 | 37.46 | 37.56 | 37.38 | 37.51 | -0.47% | 13,603 |
| Dec 23, 2025 | 37.71 | 37.79 | 37.63 | 37.69 | +0.77% | 30,691 |
| Dec 22, 2025 | 37.36 | 37.43 | 37.23 | 37.40 | -0.69% | 62,353 |
| Dec 19, 2025 | 37.62 | 37.77 | 37.59 | 37.66 | -4.27% | 67,658 |
| Dec 18, 2025 | 39.51 | 39.57 | 39.30 | 39.34 | +0.18% | 37,362 |
| Dec 17, 2025 | 39.57 | 39.57 | 39.27 | 39.27 | -0.66% | 18,030 |
| Dec 16, 2025 | 39.60 | 39.69 | 39.52 | 39.53 | -1.45% | 22,638 |
| Dec 15, 2025 | 40.21 | 40.21 | 39.99 | 40.11 | +0.83% | 22,888 |
| Dec 12, 2025 | 39.99 | 39.99 | 39.64 | 39.78 | -0.06% | 19,466 |
| Dec 11, 2025 | 39.52 | 39.85 | 39.50 | 39.81 | +0.00% | 19,831 |
| Dec 10, 2025 | 39.66 | 39.86 | 39.57 | 39.80 | +0.22% | 11,767 |
| Dec 9, 2025 | 39.67 | 39.87 | 39.67 | 39.71 | +0.72% | 29,585 |
| Dec 8, 2025 | 39.39 | 39.49 | 39.30 | 39.43 | -0.02% | 16,557 |
| Dec 5, 2025 | 39.36 | 39.48 | 39.36 | 39.44 | +0.16% | 15,300 |
| Dec 4, 2025 | 39.56 | 39.56 | 39.30 | 39.37 | +0.93% | 9,160 |
| Dec 3, 2025 | 38.78 | 39.01 | 38.73 | 39.01 | -0.00% | 44,093 |
| Dec 2, 2025 | 39.16 | 39.19 | 38.94 | 39.01 | +0.04% | 13,543 |
| Dec 1, 2025 | 38.97 | 39.06 | 38.83 | 39.00 | -0.96% | 22,508 |
| Nov 28, 2025 | 39.30 | 39.41 | 39.30 | 39.37 | -0.33% | 5,273 |
| Nov 26, 2025 | 39.26 | 39.54 | 39.09 | 39.51 | +1.59% | 15,926 |
| Nov 25, 2025 | 38.55 | 38.89 | 38.47 | 38.89 | -0.05% | 21,585 |
| Nov 24, 2025 | 38.65 | 38.91 | 38.61 | 38.91 | +0.88% | 17,146 |
| Nov 21, 2025 | 38.47 | 38.70 | 38.26 | 38.57 | +1.20% | 20,043 |
| Nov 20, 2025 | 38.75 | 38.90 | 38.09 | 38.11 | -0.94% | 43,072 |
| Nov 19, 2025 | 38.29 | 38.47 | 38.27 | 38.47 | +1.08% | 6,099 |
| Nov 18, 2025 | 38.00 | 38.21 | 37.82 | 38.06 | -1.88% | 39,546 |
| Nov 17, 2025 | 38.94 | 39.15 | 38.61 | 38.79 | -1.09% | 27,029 |
| Nov 14, 2025 | 38.97 | 39.40 | 38.94 | 39.22 | +0.99% | 27,998 |
| Nov 13, 2025 | 39.25 | 39.25 | 38.78 | 38.83 | -1.64% | 17,259 |
| Nov 12, 2025 | 39.50 | 39.63 | 39.43 | 39.48 | +0.96% | 16,337 |
| Nov 11, 2025 | 38.87 | 39.22 | 38.86 | 39.10 | +0.18% | 20,054 |
| Nov 10, 2025 | 38.83 | 39.04 | 38.74 | 39.03 | +1.06% | 30,146 |
| Nov 7, 2025 | 38.42 | 38.65 | 38.15 | 38.62 | +0.39% | 20,884 |
| Nov 6, 2025 | 38.67 | 38.70 | 38.30 | 38.47 | -0.35% | 28,475 |
| Nov 5, 2025 | 38.43 | 38.66 | 38.37 | 38.60 | +0.25% | 26,127 |
| Nov 4, 2025 | 38.55 | 38.63 | 38.45 | 38.51 | -0.92% | 25,989 |
| Nov 3, 2025 | 40.27 | 40.27 | 38.75 | 38.87 | +0.07% | 35,608 |
| Oct 31, 2025 | 38.95 | 38.95 | 38.70 | 38.84 | +0.21% | 19,264 |
| Oct 30, 2025 | 38.79 | 38.87 | 38.68 | 38.76 | +0.84% | 13,384 |
Daily open, high, low, close and volume for Franklin FTSE Japan Hedged ETF (FLJH). Showing 250 trading days. Unadjusted prices.