Market data

Select a section

Franklin Templeton Icav FTSE India Ucits ETF

(FLXI)
Sector: n/a
$44.86
$-0.51 -1.11
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $45.17 $45.18 $44.81 $44.86 70,575
30/10/2025 $45.24 $45.39 $45.11 $45.36 26,964
29/10/2025 $45.75 $45.82 $45.59 $45.60 25,816
28/10/2025 $45.52 $45.60 $45.31 $45.56 23,894
27/10/2025 $45.56 $45.66 $45.42 $45.63 66,754
24/10/2025 $45.62 $45.88 $45.32 $45.57 37,584
23/10/2025 $45.89 $46.30 $45.55 $45.76 1,276,880
22/10/2025 $46.20 $46.40 $46.08 $46.14 27,077
21/10/2025 $45.61 $45.70 $45.38 $45.47 9,336
20/10/2025 $45.51 $45.69 $45.44 $45.68 20,624
17/10/2025 $45.45 $45.50 $45.11 $45.38 15,795
16/10/2025 $45.11 $45.35 $45.11 $45.31 11,476
15/10/2025 $44.70 $44.87 $44.51 $44.81 12,430
14/10/2025 $43.95 $44.13 $43.92 $44.07 1,409
13/10/2025 $44.14 $44.32 $44.07 $44.29 229,262
10/10/2025 $44.36 $44.56 $44.19 $44.21 230,990
09/10/2025 $44.15 $44.17 $44.00 $44.01 73,673
08/10/2025 $43.93 $44.08 $43.87 $43.92 6,487
07/10/2025 $44.19 $44.30 $43.96 $44.17 6,715
06/10/2025 $43.87 $44.07 $43.87 $44.01 17,947
03/10/2025 $43.68 $43.92 $43.62 $43.77 6,288
02/10/2025 $43.51 $43.75 $43.47 $43.51 10,349
01/10/2025 $43.50 $43.75 $43.44 $43.67 22,388
30/09/2025 $43.34 $43.34 $43.20 $43.24 8,474
29/09/2025 $43.44 $43.44 $43.20 $43.39 37,742
26/09/2025 $43.60 $43.60 $43.29 $43.49 6,923
25/09/2025 $44.05 $44.18 $43.69 $43.83 9,071
24/09/2025 $44.14 $44.24 $43.97 $43.97 4,880
23/09/2025 $44.23 $44.45 $44.04 $44.31 48,812
22/09/2025 $44.76 $45.23 $44.66 $44.70 21,262
19/09/2025 $44.81 $45.02 $44.80 $44.97 74,348
18/09/2025 $44.88 $45.15 $44.71 $44.84 34,603
17/09/2025 $45.07 $45.14 $44.94 $45.12 10,531
16/09/2025 $44.75 $44.77 $44.66 $44.72 8,316
15/09/2025 $44.42 $44.52 $44.38 $44.47 4,824
12/09/2025 $44.41 $44.43 $44.30 $44.31 3,657
11/09/2025 $44.23 $44.32 $44.09 $44.32 8,486
10/09/2025 $44.26 $44.37 $44.17 $44.33 16,448
09/09/2025 $43.93 $44.04 $43.93 $43.99 15,542
08/09/2025 $44.08 $44.12 $43.94 $44.08 3,586
05/09/2025 $43.49 $43.93 $43.45 $43.78 10,658
04/09/2025 $43.84 $43.90 $43.66 $43.69 8,327
03/09/2025 $43.68 $43.88 $43.64 $43.80 6,744
02/09/2025 $43.92 $43.92 $43.38 $43.46 22,165
01/09/2025 $43.43 $43.83 $43.43 $43.71 17,250
29/08/2025 $43.48 $43.51 $43.05 $43.15 32,831
28/08/2025 $43.68 $43.68 $43.50 $43.62 5,808
27/08/2025 $43.53 $43.71 $43.40 $43.65 8,859
26/08/2025 $44.31 $44.31 $43.76 $43.76 9,164
25/08/2025 $44.38 $44.58 $44.23 $44.49 6,117
22/08/2025 $44.38 $44.58 $44.23 $44.49 6,117
21/08/2025 $44.92 $44.92 $44.55 $44.60 5,777
20/08/2025 $44.77 $44.83 $44.72 $44.76 13,372
19/08/2025 $44.43 $44.71 $44.43 $44.54 16,535
18/08/2025 $44.11 $44.38 $44.11 $44.35 17,178
15/08/2025 $43.47 $43.78 $43.47 $43.66 6,124
14/08/2025 $43.74 $43.83 $43.45 $43.45 4,674
13/08/2025 $43.66 $43.93 $43.66 $43.88 18,318
12/08/2025 $43.66 $43.70 $43.35 $43.59 6,314
11/08/2025 $43.49 $43.61 $43.43 $43.50 44,985
08/08/2025 $43.41 $43.49 $43.20 $43.33 9,996
07/08/2025 $43.35 $43.84 $43.19 $43.73 14,353
06/08/2025 $43.58 $43.60 $43.28 $43.38 29,715
05/08/2025 $43.63 $43.85 $43.54 $43.58 16,205
04/08/2025 $43.84 $43.98 $43.56 $43.56 15,075
01/08/2025 $43.94 $43.96 $43.55 $43.79 34,037
31/07/2025 $44.14 $44.28 $44.14 $43.92 3,297
30/07/2025 $44.34 $44.42 $43.82 $43.90 12,062
29/07/2025 $44.39 $44.63 $44.32 $44.33 18,801
28/07/2025 $44.69 $44.79 $44.23 $44.29 12,964
25/07/2025 $44.75 $44.95 $44.59 $44.63 50,353
24/07/2025 $45.20 $45.42 $45.06 $45.11 19,139
23/07/2025 $45.36 $45.47 $45.32 $45.44 13,166
22/07/2025 $45.33 $47.00 $45.17 $45.33 3,496
21/07/2025 $45.37 $45.62 $45.21 $45.62 22,039
18/07/2025 $45.32 $45.41 $45.30 $45.40 17,553
17/07/2025 $45.73 $45.74 $45.42 $45.58 44,937
16/07/2025 $45.61 $46.00 $45.61 $45.80 6,137
15/07/2025 $45.75 $45.86 $45.65 $45.65 4,091
14/07/2025 $45.36 $45.51 $45.21 $45.51 3,469
11/07/2025 $45.48 $45.59 $45.47 $45.51 5,635
10/07/2025 $46.01 $46.28 $45.71 $45.71 1,608
09/07/2025 $46.18 $46.44 $45.97 $45.97 141,548
08/07/2025 $46.04 $47.00 $46.04 $46.08 1,977
07/07/2025 $46.02 $46.14 $45.91 $46.08 7,625
04/07/2025 $46.20 $46.29 $46.12 $46.21 6,363
03/07/2025 $46.42 $46.42 $46.10 $46.33 15,406
02/07/2025 $46.13 $46.20 $45.97 $46.17 18,449
01/07/2025 $46.15 $46.41 $46.03 $46.28 6,079
30/06/2025 $46.25 $46.42 $46.01 $46.01 16,449
27/06/2025 $46.21 $46.40 $46.21 $46.38 8,027
26/06/2025 $45.76 $46.09 $45.54 $46.03 11,943
25/06/2025 $45.50 $45.76 $45.37 $45.47 9,401
24/06/2025 $45.43 $45.52 $45.12 $45.31 6,092
23/06/2025 $44.70 $44.83 $44.49 $44.65 2,499
20/06/2025 $44.53 $44.84 $44.53 $44.70 9,290
19/06/2025 $44.22 $44.63 $44.06 $44.06 39,696
18/06/2025 $44.60 $44.94 $44.49 $44.59 4,628
17/06/2025 $45.03 $45.04 $44.75 $44.89 3,355
16/06/2025 $44.81 $45.41 $44.81 $45.19 9,178
13/06/2025 $44.96 $45.01 $44.59 $44.80 188,876
12/06/2025 $45.85 $45.85 $45.23 $45.35 372,667
11/06/2025 $45.96 $46.10 $45.70 $45.85 15,971
10/06/2025 $45.70 $45.82 $45.64 $45.75 7,576
09/06/2025 $45.74 $45.81 $45.58 $45.69 6,785
06/06/2025 $45.74 $45.74 $45.27 $45.49 5,370
05/06/2025 $44.99 $45.34 $44.92 $44.99 47,857
04/06/2025 $44.74 $44.83 $44.00 $44.72 486,718
03/06/2025 $44.89 $45.07 $44.56 $44.74 17,220
02/06/2025 $45.18 $45.18 $44.71 $45.05 74,923
30/05/2025 $45.11 $45.11 $44.85 $44.97 6,807
29/05/2025 $44.80 $45.20 $44.80 $45.11 443,268
28/05/2025 $45.18 $45.18 $44.85 $44.85 220,372
27/05/2025 $45.44 $45.44 $45.06 $45.14 418,453
26/05/2025 $45.00 $45.23 $44.81 $45.09 33,775
23/05/2025 $45.00 $45.23 $44.81 $45.09 33,775
22/05/2025 $44.50 $44.97 $44.35 $44.60 99,879
21/05/2025 $44.87 $45.11 $44.79 $44.97 17,917
20/05/2025 $45.28 $45.28 $44.69 $44.83 470,435
19/05/2025 $45.28 $45.49 $45.21 $45.41 13,848
16/05/2025 $45.30 $45.47 $44.97 $45.26 13,989
15/05/2025 $44.70 $45.31 $44.70 $45.24 5,936
14/05/2025 $44.73 $44.83 $44.53 $44.77 13,630
13/05/2025 $44.75 $44.96 $44.38 $44.74 22,483
12/05/2025 $45.00 $45.08 $44.76 $44.87 117,924
09/05/2025 $43.01 $43.69 $43.01 $43.25 12,607
08/05/2025 $44.22 $44.45 $42.89 $42.89 221,805
07/05/2025 $44.15 $44.70 $44.15 $44.26 19,690
06/05/2025 $44.65 $44.75 $44.39 $44.65 56,575
05/05/2025 $44.49 $44.71 $44.21 $44.58 10,494
02/05/2025 $44.49 $44.71 $44.21 $44.58 10,494

Market data

Select a section