Market data

Select a section

Franklin Templeton Icav FTSE India Ucits ETF

(FLXI)
Sector: n/a
$41.76
$1.11 2.72
Last updated: 14:41:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $40.61 $40.72 $40.10 $40.65 6,913
08/04/2025 $41.18 $41.48 $40.88 $41.31 314,234
07/04/2025 $39.74 $42.16 $39.66 $40.47 40,584
04/04/2025 $42.31 $42.31 $40.66 $40.92 45,443
03/04/2025 $42.32 $42.50 $42.31 $42.46 12,814
02/04/2025 $42.59 $42.65 $42.36 $42.63 8,617
01/04/2025 $42.11 $42.57 $42.10 $42.30 19,342
31/03/2025 $42.32 $42.48 $42.20 $42.46 26,615
28/03/2025 $42.68 $42.86 $42.48 $42.57 12,956
27/03/2025 $42.89 $42.91 $41.95 $42.89 45,377
26/03/2025 $42.76 $42.76 $42.50 $42.50 22,902
25/03/2025 $42.91 $43.11 $42.80 $43.10 45,434
24/03/2025 $43.23 $43.23 $42.98 $43.15 22,418
21/03/2025 $42.24 $42.60 $42.21 $42.59 30,732
20/03/2025 $42.08 $42.08 $41.72 $41.90 28,666
19/03/2025 $41.61 $41.70 $41.38 $41.63 22,713
18/03/2025 $41.18 $41.23 $40.92 $41.21 10,030
17/03/2025 $40.52 $40.68 $40.28 $40.67 22,127
14/03/2025 $40.12 $40.31 $40.12 $40.29 1,846
13/03/2025 $40.24 $40.24 $39.85 $39.98 15,240
12/03/2025 $39.92 $40.17 $39.92 $40.15 47,273
11/03/2025 $40.00 $40.18 $39.97 $40.13 106,357
10/03/2025 $40.28 $40.28 $39.81 $39.87 45,750
07/03/2025 $40.38 $40.49 $40.17 $40.17 34,655
06/03/2025 $40.26 $40.41 $40.19 $40.38 7,580
05/03/2025 $39.91 $40.08 $39.83 $40.07 13,749
04/03/2025 $39.19 $39.34 $39.04 $39.10 16,336
03/03/2025 $39.32 $39.62 $39.20 $39.47 13,331
28/02/2025 $39.31 $39.40 $39.10 $39.24 42,547
27/02/2025 $40.00 $40.11 $39.86 $39.99 16,899
26/02/2025 $40.43 $40.43 $40.23 $40.36 4,882
25/02/2025 $40.40 $40.48 $40.12 $40.20 12,638
24/02/2025 $40.76 $40.76 $40.40 $40.58 112,442
21/02/2025 $40.92 $41.09 $40.83 $41.06 30,518
20/02/2025 $40.91 $41.19 $40.90 $41.03 8,471
19/02/2025 $40.80 $40.92 $40.73 $40.85 7,303
18/02/2025 $40.87 $40.87 $40.56 $40.81 274,438
17/02/2025 $40.68 $40.90 $40.52 $40.88 934,193
14/02/2025 $40.78 $40.93 $40.58 $40.88 98,181
13/02/2025 $41.26 $41.60 $41.09 $41.45 14,259
12/02/2025 $41.39 $41.52 $40.92 $41.03 8,189
11/02/2025 $41.43 $41.56 $41.11 $41.36 296,721
10/02/2025 $41.67 $41.75 $41.51 $41.57 13,364
07/02/2025 $42.26 $42.26 $41.73 $41.73 28,353
06/02/2025 $42.21 $42.23 $41.97 $42.51 24,596
05/02/2025 $42.53 $42.54 $42.30 $42.51 16,830
04/02/2025 $42.34 $42.61 $41.75 $42.17 1,521,067
03/02/2025 $41.59 $42.26 $41.50 $42.17 153,970
31/01/2025 $42.69 $42.69 $42.20 $42.43 19,306
30/01/2025 $42.00 $42.11 $41.92 $42.10 8,233
29/01/2025 $41.77 $41.87 $41.65 $41.40 12,454
28/01/2025 $41.60 $41.60 $41.10 $41.40 10,152
27/01/2025 $41.66 $41.66 $41.08 $41.42 13,574
24/01/2025 $42.09 $42.41 $41.93 $42.15 103,183
23/01/2025 $42.03 $42.58 $42.03 $42.47 18,008
22/01/2025 $41.83 $42.14 $41.69 $41.99 577,455
21/01/2025 $42.38 $42.41 $41.99 $42.25 24,248
20/01/2025 $42.58 $43.06 $42.48 $42.89 10,254
17/01/2025 $42.40 $42.62 $42.26 $42.53 26,104
16/01/2025 $42.71 $42.71 $42.40 $42.58 11,866
15/01/2025 $42.50 $42.63 $42.11 $42.58 551,312
14/01/2025 $41.81 $42.34 $41.81 $42.28 12,360
13/01/2025 $42.03 $42.17 $41.67 $41.77 28,760
10/01/2025 $43.14 $43.16 $42.55 $42.55 21,118
09/01/2025 $43.31 $43.40 $43.23 $43.35 7,125
08/01/2025 $43.45 $43.60 $43.39 $43.44 19,360
07/01/2025 $44.16 $44.17 $43.70 $43.72 12,744
06/01/2025 $43.83 $44.00 $43.47 $43.87 93,454
03/01/2025 $44.44 $44.57 $44.31 $44.40 767,602
02/01/2025 $44.15 $44.60 $44.15 $44.44 4,988
01/01/2025 $43.48 $44.80 $43.48 $43.78 12,436
31/12/2024 $43.48 $44.80 $43.48 $43.78 12,436
30/12/2024 $43.95 $43.95 $43.44 $43.64 17,812
27/12/2024 $44.19 $44.23 $43.95 $43.95 24,669
26/12/2024 $44.37 $44.37 $44.02 $44.08 14,114
25/12/2024 $44.37 $44.37 $44.02 $44.08 14,114
24/12/2024 $44.37 $44.37 $44.02 $44.08 14,114
23/12/2024 $44.00 $44.13 $43.80 $44.02 22,145
20/12/2024 $44.43 $44.58 $43.99 $44.40 13,142
19/12/2024 $44.97 $44.97 $44.59 $44.78 13,461
18/12/2024 $45.09 $45.22 $45.08 $45.17 7,154
17/12/2024 $46.00 $46.00 $45.37 $45.46 18,444
16/12/2024 $45.93 $45.95 $45.72 $45.90 14,429
13/12/2024 $45.77 $46.01 $45.77 $45.96 8,647
12/12/2024 $45.76 $45.85 $45.68 $45.76 8,442
11/12/2024 $46.07 $46.14 $45.91 $46.12 52,974
10/12/2024 $45.90 $45.93 $45.57 $45.84 853,912
09/12/2024 $46.19 $46.19 $45.90 $46.03 9,628
06/12/2024 $46.35 $46.36 $45.97 $46.12 3,310,224
05/12/2024 $45.66 $46.07 $45.66 $45.98 30,606
04/12/2024 $45.69 $45.83 $45.53 $45.63 24,519
03/12/2024 $45.76 $45.80 $45.35 $45.63 59,475
02/12/2024 $45.15 $45.34 $45.14 $45.28 25,229
29/11/2024 $45.33 $45.33 $44.88 $45.32 1,620,493
28/11/2024 $44.94 $45.53 $44.84 $45.09 2,538,896
27/11/2024 $45.24 $45.28 $45.13 $45.22 213,217
26/11/2024 $45.16 $45.30 $44.80 $45.08 11,037
25/11/2024 $44.95 $45.16 $44.95 $43.77 11,448
22/11/2024 $44.11 $44.48 $44.09 $43.77 21,276
21/11/2024 $43.60 $44.04 $43.60 $43.77 15,036
20/11/2024 $44.30 $44.34 $43.96 $44.21 11,160
19/11/2024 $44.32 $44.55 $43.90 $43.98 140,094
18/11/2024 $44.18 $44.18 $43.81 $43.98 9,821
15/11/2024 $43.97 $44.16 $43.80 $44.18 5,089
14/11/2024 $43.98 $44.37 $43.96 $44.18 56,327
13/11/2024 $44.06 $44.14 $43.84 $43.98 5,771
12/11/2024 $44.78 $44.90 $44.40 $44.50 13,988
11/11/2024 $45.20 $45.20 $44.92 $45.06 15,846
08/11/2024 $45.39 $45.39 $44.90 $44.94 7,695
07/11/2024 $45.37 $45.45 $45.25 $45.40 12,901
06/11/2024 $45.44 $45.87 $45.26 $45.61 13,551
05/11/2024 $45.10 $45.27 $45.00 $45.26 12,858
04/11/2024 $44.83 $45.14 $44.73 $45.03 9,488
01/11/2024 $45.47 $45.75 $45.39 $45.53 20,009
31/10/2024 $45.31 $45.46 $45.21 $45.35 4,832
30/10/2024 $45.75 $45.75 $45.42 $45.51 56,964
29/10/2024 $45.45 $45.69 $45.34 $45.63 9,838
28/10/2024 $45.83 $45.83 $45.36 $45.63 21,512
25/10/2024 $45.17 $45.34 $45.05 $45.28 26,011
24/10/2024 $45.93 $46.28 $45.65 $45.82 20,007
23/10/2024 $45.93 $46.12 $45.67 $45.82 30,455
22/10/2024 $46.09 $46.22 $45.75 $45.94 72,871
21/10/2024 $46.75 $46.75 $46.30 $46.38 7,322
18/10/2024 $46.88 $48.00 $46.71 $46.76 6,914
17/10/2024 $46.81 $46.86 $46.63 $46.78 9,308
16/10/2024 $47.08 $47.28 $47.02 $47.28 6,515
15/10/2024 $47.43 $47.43 $47.16 $47.20 13,306
14/10/2024 $47.35 $47.43 $47.25 $47.31 2,889
11/10/2024 $47.06 $47.27 $47.06 $47.27 2,713
10/10/2024 $47.59 $47.59 $47.12 $47.12 14,685

Market data

Select a section