Franklin FTSE Europe ETF（FLEE）— 价格历史

截至 2026-09-22 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-22	38.99	39.03	38.81	39.03	+0.25%	2,090
2026-09-21	38.96	38.96	38.81	38.93	+1.03%	19,200
2026-09-18	38.45	38.53	38.42	38.53	-0.77%	19,500
2026-09-17	38.94	38.99	38.80	38.84	+0.80%	2,600
2026-09-16	38.73	38.87	38.36	38.53	-0.50%	1,600
2026-09-15	38.67	38.72	38.57	38.72	-0.36%	1,000
2026-09-14	38.87	38.95	38.81	38.86	-0.74%	73,300
2026-09-11	39.32	39.32	38.76	39.15	+0.57%	2,100
2026-09-10	38.97	38.97	38.86	38.92	-0.77%	1,300
2026-09-09	39.38	39.38	39.23	39.23	-1.12%	900
2026-09-08	39.81	39.88	39.67	39.67	-0.58%	8,100
2026-09-04	39.84	39.91	39.83	39.91	+0.05%	500
2026-09-03	39.66	39.88	39.66	39.88	+0.95%	3,200
2026-09-02	39.61	39.61	39.51	39.51	+0.14%	1,900
2026-09-01	39.75	39.75	39.45	39.45	-1.12%	800
2026-08-31	40.07	40.07	39.80	39.90	-0.30%	12,600
2026-08-28	40.09	40.09	40.02	40.02	-0.25%	1,000
2026-08-27	39.96	40.12	39.96	40.12	-0.53%	300
2026-08-26	40.53	40.53	40.34	40.34	-0.40%	4,700
2026-08-25	40.42	40.50	40.41	40.50	+0.45%	4,900
2026-08-24	40.30	40.37	40.26	40.31	+0.09%	6,200
2026-08-21	40.30	40.30	40.26	40.28	+0.72%	2,300
2026-08-20	40.00	40.19	39.97	39.99	-0.16%	3,900
2026-08-19	40.15	40.15	40.05	40.06	+0.68%	2,600
2026-08-18	39.91	40.01	39.79	39.79	-0.65%	1,200
2026-08-17	40.17	40.28	40.05	40.05	-0.23%	4,000
2026-08-14	40.27	40.27	40.13	40.14	+0.05%	1,700
2026-08-13	40.14	40.14	40.12	40.12	+0.04%	600
2026-08-12	40.16	40.18	40.10	40.10	-0.07%	1,100
2026-08-11	40.27	40.27	40.12	40.13	-0.02%	3,100
2026-08-10	40.23	40.27	40.14	40.14	-0.30%	2,200
2026-08-07	40.41	40.41	40.24	40.26	+0.75%	1,300
2026-08-06	40.18	40.19	39.95	39.96	-0.20%	1,800
2026-08-05	40.09	40.09	40.04	40.04	-0.10%	1,600
2026-08-04	40.08	40.08	39.91	40.08	+1.20%	10,200
2026-08-03	39.56	39.62	39.52	39.60	+1.34%	3,400
2026-07-31	39.21	39.60	39.08	39.08	-1.34%	214,100
2026-07-30	39.33	39.77	39.33	39.61	+2.22%	3,300
2026-07-29	38.88	38.88	38.75	38.75	-0.44%	1,700
2026-07-28	38.64	38.97	38.64	38.92	+0.49%	5,200
2026-07-27	38.86	38.86	38.66	38.74	+0.37%	8,300
2026-07-24	38.60	38.65	38.56	38.59	+0.79%	1,700
2026-07-23	38.28	38.33	38.28	38.29	-1.50%	2,600
2026-07-22	38.99	38.99	38.88	38.88	+0.45%	2,400
2026-07-21	38.49	38.70	38.44	38.70	+1.04%	2,000
2026-07-20	38.51	38.51	38.30	38.30	-0.92%	900
2026-07-17	38.50	38.66	38.50	38.66	-0.18%	1,200
2026-07-16	38.64	38.77	38.64	38.73	-0.41%	3,300
2026-07-15	38.73	38.89	38.62	38.89	+1.05%	2,400
2026-07-14	38.69	38.76	38.48	38.48	+0.44%	1,100
2026-07-13	38.57	38.57	38.31	38.31	-0.93%	3,000
2026-07-10	38.69	38.73	38.65	38.67	+0.10%	7,700
2026-07-09	38.62	38.63	38.62	38.63	+0.25%	3,000
2026-07-08	38.44	38.55	38.23	38.53	-0.98%	2,200
2026-07-07	39.21	39.21	38.91	38.91	-0.96%	3,300
2026-07-06	39.13	39.30	39.10	39.29	+0.59%	6,600
2026-07-02	39.10	39.25	38.99	39.06	+1.62%	6,100
2026-07-01	38.28	38.47	38.28	38.44	-1.06%	19,100
2026-06-30	38.49	38.85	38.48	38.85	+1.12%	169,400
2026-06-29	38.15	38.42	38.12	38.42	+1.43%	15,600
2026-06-26	37.92	38.20	37.88	37.88	-3.21%	5,800
2026-06-25	39.29	39.29	39.14	39.14	+1.02%	3,800
2026-06-24	38.67	38.84	38.67	38.74	-0.22%	2,100
2026-06-23	38.91	38.97	38.80	38.83	-1.18%	93,100
2026-06-22	39.28	39.38	39.25	39.29	+0.15%	3,100
2026-06-18	39.32	39.41	39.23	39.23	+0.20%	5,000
2026-06-17	39.82	39.86	38.90	39.15	-1.04%	9,000
2026-06-16	39.65	39.70	39.56	39.56	+0.29%	1,300
2026-06-15	39.81	39.81	39.42	39.45	+0.19%	12,500
2026-06-12	39.19	39.38	39.17	39.38	+0.17%	2,600
2026-06-11	38.63	39.31	38.45	39.31	+3.12%	3,600
2026-06-10	38.34	38.60	38.12	38.12	-1.18%	2,200
2026-06-09	38.85	38.88	38.26	38.58	+0.49%	2,800
2026-06-08	38.57	38.58	38.39	38.39	+0.31%	2,900
2026-06-05	38.71	38.72	38.17	38.27	-1.96%	4,400
2026-06-04	38.89	39.05	38.89	39.03	+1.18%	800
2026-06-03	38.74	38.77	38.58	38.58	-1.22%	2,300
2026-06-02	39.00	39.05	38.96	39.05	+0.41%	3,400
2026-06-01	38.75	39.02	38.75	38.90	-0.82%	3,000
2026-05-29	39.26	39.40	39.06	39.22	+0.24%	262,600
2026-05-28	39.09	39.21	39.09	39.13	-0.33%	2,600
2026-05-27	39.36	39.38	39.16	39.26	-0.15%	2,900
2026-05-26	39.42	39.42	39.21	39.31	+1.17%	2,400
2026-05-22	39.02	39.02	38.86	38.86	-0.38%	400
2026-05-21	38.66	39.01	38.66	39.01	+0.55%	1,500
2026-05-20	38.28	38.86	38.28	38.80	+2.16%	2,100
2026-05-19	38.14	38.17	37.97	37.97	-0.79%	5,600
2026-05-18	38.15	38.28	38.00	38.28	+1.60%	7,400
2026-05-15	37.72	37.81	37.68	37.68	-1.96%	4,000
2026-05-14	38.54	38.62	38.43	38.43	-0.16%	1,800
2026-05-13	38.10	38.49	38.10	38.49	+0.41%	3,800
2026-05-12	38.20	38.33	38.13	38.33	-0.62%	3,400
2026-05-11	38.61	38.74	38.52	38.57	-0.39%	3,400
2026-05-08	38.59	38.73	38.55	38.72	+0.89%	2,200
2026-05-07	39.05	39.07	38.38	38.38	-2.31%	4,200
2026-05-06	39.09	39.29	39.09	39.29	+2.29%	3,500
2026-05-05	38.06	38.41	37.85	38.41	+2.01%	6,600
2026-05-04	37.98	38.04	37.55	37.65	-1.96%	10,200
2026-05-01	38.45	38.69	38.40	38.40	-0.59%	4,800
2026-04-30	37.83	38.70	37.83	38.63	+3.19%	199,100
2026-04-29	37.64	37.64	37.44	37.44	-1.09%	400
2026-04-28	37.79	37.88	37.79	37.85	-0.72%	4,600
2026-04-27	38.17	38.20	38.07	38.12	-0.27%	1,900
2026-04-24	38.18	38.23	38.13	38.23	+0.63%	1,600
2026-04-23	38.22	38.26	37.91	37.99	-0.77%	2,700
2026-04-22	38.39	38.39	38.25	38.28	+0.17%	800
2026-04-21	38.82	38.83	38.14	38.22	-2.10%	2,400
2026-04-20	38.99	39.04	38.87	39.04	-0.34%	1,700
2026-04-17	39.24	39.40	39.17	39.17	+1.53%	3,300
2026-04-16	38.71	38.71	38.52	38.58	-0.40%	1,400
2026-04-15	38.84	38.84	38.61	38.73	-0.51%	5,600
2026-04-14	38.88	38.93	38.82	38.93	+0.82%	6,400
2026-04-13	38.06	38.61	37.01	38.61	+0.77%	4,100
2026-04-10	38.49	38.50	38.21	38.32	+0.27%	3,400
2026-04-09	37.96	38.29	37.85	38.22	+0.18%	5,900
2026-04-08	38.32	38.32	38.00	38.15	+3.64%	6,300
2026-04-07	36.54	36.81	36.34	36.81	-0.08%	3,800
2026-04-06	36.42	36.91	36.42	36.84	+0.44%	5,700
2026-04-02	36.53	36.77	36.53	36.68	-0.28%	13,900
2026-04-01	36.70	36.97	36.70	36.78	+1.16%	5,300
2026-03-31	35.78	36.36	35.68	36.36	+3.33%	21,000
2026-03-30	35.34	35.40	34.91	35.19	+0.51%	20,700
2026-03-27	35.19	35.26	34.91	35.01	-0.74%	16,400
2026-03-26	35.56	35.72	35.27	35.27	-1.95%	5,200
2026-03-25	36.12	36.13	35.70	35.97	+1.38%	4,800
2026-03-24	35.17	35.65	35.16	35.48	-0.45%	14,500
2026-03-23	35.67	36.05	35.44	35.64	+2.24%	10,900
2026-03-20	35.86	35.86	34.74	34.86	-2.95%	20,200
2026-03-19	35.42	36.12	35.42	35.92	-0.31%	10,100
2026-03-18	36.59	36.62	36.03	36.03	-1.99%	7,500
2026-03-17	36.96	37.02	36.76	36.76	+0.61%	3,400
2026-03-16	36.48	36.64	36.43	36.54	+1.53%	63,500
2026-03-13	36.61	36.71	35.89	35.99	-1.35%	8,400
2026-03-12	36.64	36.68	36.38	36.48	-1.40%	10,100
2026-03-11	36.96	37.14	36.83	37.00	-0.11%	9,400
2026-03-10	37.27	37.60	37.00	37.04	-0.05%	6,200
2026-03-09	36.26	37.06	35.83	37.06	+0.67%	26,500
2026-03-06	36.39	36.96	36.35	36.81	-0.83%	34,600
2026-03-05	37.39	37.49	36.50	37.12	-2.03%	16,600
2026-03-04	37.66	37.95	37.66	37.89	+0.84%	6,800
2026-03-03	37.09	37.69	36.92	37.57	-2.84%	24,900
2026-03-02	38.61	38.82	38.59	38.67	-1.73%	37,500
2026-02-27	39.69	39.77	39.35	39.35	-0.76%	51,900
2026-02-26	39.86	39.86	39.44	39.65	-0.33%	10,600
2026-02-25	39.49	39.81	39.49	39.78	+0.84%	16,800
2026-02-24	39.39	39.49	39.32	39.45	+0.49%	24,400
2026-02-23	39.38	39.50	39.17	39.26	-0.42%	16,200
2026-02-20	39.20	39.49	39.17	39.43	+0.84%	10,600
2026-02-19	38.95	39.10	38.94	39.10	-0.26%	9,300
2026-02-18	39.21	39.41	39.17	39.20	+0.18%	17,000
2026-02-17	38.83	39.15	38.71	39.13	+0.67%	9,100
2026-02-13	38.76	38.93	38.74	38.87	-0.01%	3,600
2026-02-12	39.21	39.32	38.80	38.88	-0.82%	13,300
2026-02-11	39.23	39.24	39.07	39.20	+0.27%	8,100
2026-02-10	39.25	39.25	39.09	39.09	-0.41%	10,400
2026-02-09	38.88	39.27	38.88	39.25	+1.34%	13,300
2026-02-06	38.47	38.73	38.47	38.73	+1.76%	7,400
2026-02-05	38.17	38.30	38.05	38.06	-1.30%	10,000
2026-02-04	38.89	38.89	38.45	38.56	+0.23%	9,500
2026-02-03	38.35	38.60	38.28	38.47	-0.40%	6,600
2026-02-02	38.43	38.65	38.43	38.63	+0.77%	12,100
2026-01-30	38.50	38.61	38.17	38.33	-0.78%	185,200
2026-01-29	38.76	38.78	38.34	38.63	+0.63%	10,400
2026-01-28	38.51	38.52	38.30	38.39	-1.21%	7,400
2026-01-27	38.72	38.91	38.72	38.86	+1.59%	7,500
2026-01-26	38.23	38.35	38.23	38.25	+0.67%	9,400
2026-01-23	37.72	38.01	37.64	38.00	+0.61%	16,400
2026-01-22	37.76	37.85	37.70	37.77	+0.56%	11,400
2026-01-21	37.32	37.57	37.09	37.55	+0.98%	91,500
2026-01-20	37.22	37.44	37.18	37.19	-1.43%	11,600
2026-01-16	37.72	37.74	37.51	37.73	+0.24%	193,100
2026-01-15	37.76	37.78	37.63	37.64	-0.15%	8,000
2026-01-14	37.69	37.75	37.58	37.70	+0.29%	6,100
2026-01-13	37.70	37.70	37.54	37.59	-0.42%	5,500
2026-01-12	37.69	37.82	37.66	37.74	+0.49%	7,200
2026-01-09	37.48	37.57	37.41	37.56	+0.90%	4,800
2026-01-08	37.18	37.24	37.15	37.23	-0.17%	9,100
2026-01-07	37.41	37.41	37.26	37.29	-0.44%	20,200
2026-01-06	37.50	37.54	37.39	37.46	+0.28%	15,500
2026-01-05	37.01	37.39	36.99	37.35	+0.65%	17,100
2026-01-02	37.02	37.11	36.90	37.11	+1.56%	8,000
2025-12-31	36.83	36.97	36.54	36.54	-2.01%	177,200
2025-12-30	37.17	37.29	36.85	37.29	+1.41%	8,600
2025-12-29	36.75	37.10	36.66	36.77	-0.11%	7,200
2025-12-26	36.82	36.83	36.72	36.81	+0.14%	5,700
2025-12-24	36.73	36.79	36.70	36.76	+0.20%	5,800
2025-12-23	36.67	36.71	36.66	36.69	+0.62%	3,300
2025-12-22	36.44	36.50	36.43	36.46	+0.28%	2,700
2025-12-19	36.31	36.48	36.31	36.36	-0.48%	5,100
2025-12-18	36.57	36.72	36.47	36.53	+0.78%	6,800
2025-12-17	36.43	36.43	36.25	36.25	-0.58%	1,300
2025-12-16	36.52	36.52	36.36	36.47	-0.16%	2,900
2025-12-15	36.52	36.52	36.51	36.52	+0.63%	1,000
2025-12-12	36.81	36.81	36.21	36.30	-0.58%	3,100
2025-12-11	36.56	36.56	36.51	36.51	+0.78%	2,200
2025-12-10	35.86	36.22	35.86	36.22	+1.23%	2,600
2025-12-09	35.88	35.88	35.76	35.78	-0.29%	1,800
2025-12-08	36.02	36.02	35.88	35.88	-0.14%	2,400
2025-12-05	36.07	36.13	35.93	35.94	-0.08%	5,500
2025-12-04	36.09	36.09	35.97	35.97	+0.05%	63,400
2025-12-03	35.77	35.95	35.77	35.95	+0.66%	4,200
2025-12-02	35.59	35.77	35.58	35.71	+0.34%	56,300
2025-12-01	35.62	35.69	35.59	35.59	-0.18%	7,400
2025-11-28	35.50	35.67	35.47	35.65	+0.26%	3,300
2025-11-26	35.28	35.56	35.28	35.56	+1.35%	144,200
2025-11-25	34.90	35.11	34.90	35.09	+1.64%	1,100
2025-11-24	34.56	34.62	34.47	34.52	-0.25%	1,800
2025-11-21	34.64	34.66	34.34	34.61	+1.31%	3,600
2025-11-20	34.74	34.74	34.16	34.16	-1.24%	4,800
2025-11-19	34.68	34.68	34.45	34.59	-0.37%	5,100
2025-11-18	34.73	34.75	34.58	34.72	-0.96%	2,900
2025-11-17	35.31	35.37	34.96	35.05	-1.24%	7,900
2025-11-14	35.38	35.56	35.38	35.49	-0.82%	2,000
2025-11-13	36.03	36.10	35.72	35.79	-0.70%	61,800
2025-11-12	36.02	36.07	35.97	36.04	+0.67%	8,700
2025-11-11	35.79	35.82	35.79	35.80	+1.04%	500
2025-11-10	35.31	35.43	35.20	35.43	+1.30%	2,000
2025-11-07	34.73	34.97	34.73	34.97	+0.30%	3,300
2025-11-06	34.89	34.91	34.86	34.87	-0.39%	1,500
2025-11-05	34.87	35.02	34.87	35.01	+0.97%	3,400
2025-11-04	34.68	34.82	34.67	34.67	-1.11%	1,700
2025-11-03	35.09	35.09	35.03	35.06	-0.12%	1,000
2025-10-31	34.98	35.10	34.92	35.10	-0.47%	24,500
2025-10-30	35.30	35.36	35.27	35.27	-0.45%	1,000
2025-10-29	35.70	35.70	35.33	35.43	-0.46%	6,500
2025-10-28	35.63	35.68	35.59	35.59	-0.27%	2,600
2025-10-27	35.59	35.73	35.59	35.69	+0.39%	2,800
2025-10-24	35.58	35.58	35.51	35.55	+0.24%	1,700
2025-10-23	35.37	35.47	35.37	35.46	+0.48%	3,200
2025-10-22	35.34	35.34	35.19	35.29	+0.05%	1,900
2025-10-21	35.33	35.41	35.27	35.27	-0.61%	7,500
2025-10-20	35.41	35.49	35.41	35.49	+0.46%	2,400
2025-10-17	35.47	35.47	35.15	35.33	-0.01%	6,400
2025-10-16	35.27	35.43	35.27	35.33	+0.69%	10,000
2025-10-15	35.03	35.12	34.92	35.09	+0.30%	6,800
2025-10-14	34.68	34.98	34.68	34.98	+0.45%	700
2025-10-13	34.74	34.88	34.73	34.83	+0.55%	3,900
2025-10-10	35.06	35.09	34.64	34.64	-1.04%	1,100
2025-10-09	35.18	35.18	34.97	35.00	-0.97%	1,600
2025-10-08	35.41	35.41	35.32	35.34	+0.40%	2,000
2025-10-07	35.31	35.33	35.20	35.20	-0.76%	3,700
2025-10-06	35.47	35.50	35.43	35.47	-0.22%	2,000
2025-10-03	35.56	35.56	35.54	35.55	+0.47%	5,200
2025-10-02	35.29	35.42	35.23	35.38	+0.52%	9,100
2025-10-01	34.90	35.32	34.90	35.20	+1.44%	15,400
2025-09-30	34.90	34.90	34.70	34.70	+0.16%	151,400
2025-09-29	34.63	34.65	34.55	34.65	+0.43%	4,100
2025-09-26	34.50	34.50	34.50	34.50	+0.95%	400
2025-09-25	34.13	34.17	34.07	34.17	-0.90%	800
2025-09-24	34.56	34.56	34.45	34.48	-0.65%	2,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+2.99%）。最弱月份：6月（-3.29%）。基于6年每日数据（2021–2026）。

1月+2.94%
2月+0.27%
3月+0.47%
4月+0.83%
5月+2.56%
6月-3.29%
7月+1.96%
8月+0.53%
9月-1.83%
10月+0.18%
11月+2.99%
12月+0.49%

FAQ · 基于当前价格数据 · 截至 2026-09-22

快速解答

Franklin FTSE Europe ETF（FLEE）最新收盘价是多少？

2026-09-22 收于 39.03，来自Closelook数据湖的每日价格记录。

FLEE 的52周最高价和最低价是多少？

过去52周最高 40.53、最低 34.07（截至 2026-09-22）。

Franklin FTSE Europe ETF 历史上最强和最弱的月份是哪个？

历史上，FLEE 最强的日历月份是11月（平均 +2.99%），最弱的是6月（平均 -3.29%），基于6年每日数据（2021–2026）。

该季节性覆盖多少年？

6年（2021–2026），由Closelook数据湖中的1236根日线计算。