Franklin FTSE Germany ETF（FLGR）— 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	33.11	33.22	33.07	33.22	+0.21%	3,974
2026-09-21	33.18	33.18	33.06	33.15	+1.14%	3,000
2026-09-18	32.76	32.77	32.76	32.77	-1.38%	800
2026-09-17	33.35	33.45	33.23	33.23	+0.65%	5,200
2026-09-16	33.24	33.24	33.02	33.02	-0.30%	1,100
2026-09-15	33.17	33.20	33.12	33.12	-0.54%	2,703
2026-09-14	33.20	33.30	33.14	33.30	-0.24%	663
2026-09-11	33.42	33.42	33.38	33.38	+0.62%	800
2026-09-10	33.33	33.37	33.17	33.17	-1.07%	1,700
2026-09-09	33.65	33.65	33.53	33.53	-1.22%	2,300
2026-09-08	34.15	34.15	33.95	33.95	-0.63%	1,800
2026-09-04	34.25	34.25	34.16	34.16	-0.13%	1,500
2026-09-03	34.13	34.21	34.09	34.21	+1.15%	1,400
2026-09-02	33.84	33.84	33.81	33.82	-0.10%	973
2026-09-01	34.14	34.16	33.85	33.85	-1.70%	4,815
2026-08-31	34.55	34.58	34.44	34.44	-0.87%	1,640
2026-08-28	34.75	34.76	34.74	34.74	+0.18%	2,400
2026-08-27	34.70	34.70	34.68	34.68	+0.42%	600
2026-08-26	34.61	34.61	34.46	34.53	-0.17%	1,000
2026-08-25	34.57	34.66	34.54	34.59	+0.52%	1,815
2026-08-24	34.38	34.43	34.38	34.41	+0.00%	4,372
2026-08-21	34.36	34.45	34.36	34.41	+0.95%	2,400
2026-08-20	34.20	34.26	34.07	34.09	-0.71%	2,400
2026-08-19	34.32	34.35	34.28	34.33	+0.80%	9,600
2026-08-18	34.08	34.11	34.06	34.06	-0.47%	900
2026-08-17	34.40	34.41	34.19	34.22	-0.35%	2,200
2026-08-14	34.43	34.45	34.31	34.34	+0.44%	3,000
2026-08-13	34.19	34.24	34.06	34.19	+0.16%	3,100
2026-08-12	34.36	34.36	34.13	34.14	-0.29%	2,700
2026-08-11	34.26	34.38	34.19	34.23	+0.23%	1,900
2026-08-10	34.21	34.28	34.11	34.16	-0.47%	7,700
2026-08-07	34.28	34.35	34.20	34.32	+1.21%	4,800
2026-08-06	33.94	33.94	33.91	33.91	-0.19%	1,200
2026-08-05	34.08	34.08	33.96	33.97	-0.53%	2,600
2026-08-04	34.03	34.15	33.97	34.15	+1.04%	1,600
2026-08-03	33.55	33.81	33.55	33.80	+1.07%	13,700
2026-07-31	33.43	33.45	33.43	33.44	+0.10%	1,300
2026-07-30	33.30	33.41	33.30	33.41	+1.97%	900
2026-07-29	32.78	32.78	32.63	32.77	+0.26%	1,100
2026-07-28	32.45	32.72	32.45	32.68	+0.15%	5,109
2026-07-27	32.65	32.65	32.54	32.63	+1.56%	4,313
2026-07-24	32.05	32.17	32.05	32.13	+1.45%	1,500
2026-07-23	31.75	31.82	31.67	31.67	-1.74%	3,000
2026-07-22	32.34	32.34	32.23	32.23	-0.03%	1,200
2026-07-21	32.01	32.24	31.96	32.24	+1.20%	3,233
2026-07-20	32.05	32.05	31.86	31.86	-0.63%	10,715
2026-07-17	32.02	32.06	31.98	32.06	-0.08%	1,100
2026-07-16	32.02	32.16	31.99	32.09	-0.68%	1,700
2026-07-15	32.29	32.30	32.29	32.30	+0.16%	1,800
2026-07-14	32.29	32.44	32.25	32.25	+0.45%	5,514
2026-07-13	32.35	32.35	32.10	32.11	-0.60%	2,569
2026-07-10	32.44	32.44	32.30	32.30	-0.19%	1,600
2026-07-09	32.34	32.43	32.34	32.37	+0.35%	800
2026-07-08	32.18	32.25	32.05	32.25	-1.57%	2,000
2026-07-07	33.10	33.10	32.76	32.76	-1.34%	3,300
2026-07-06	33.15	33.25	33.06	33.21	+0.67%	7,000
2026-07-02	32.88	33.12	32.86	32.99	+2.71%	6,300
2026-07-01	32.03	32.22	32.03	32.12	-0.24%	3,500
2026-06-30	31.95	32.25	31.95	32.20	+1.12%	3,800
2026-06-29	31.84	31.87	31.76	31.84	+0.57%	4,300
2026-06-26	31.65	31.71	31.65	31.66	-3.98%	1,950
2026-06-25	33.07	33.14	32.92	32.97	+1.23%	1,474
2026-06-24	32.50	32.63	32.44	32.58	-1.28%	5,852
2026-06-23	33.00	33.09	33.00	33.00	-1.35%	3,012
2026-06-22	33.45	33.47	32.51	33.45	-0.14%	2,730
2026-06-18	33.43	33.51	33.43	33.50	+0.60%	1,270
2026-06-17	33.69	33.72	33.30	33.30	-0.96%	1,996
2026-06-16	33.84	33.84	33.61	33.62	-0.12%	5,253
2026-06-15	33.82	33.82	33.64	33.66	+0.87%	5,050
2026-06-12	33.00	33.40	33.00	33.37	+0.02%	4,428
2026-06-11	32.74	33.36	32.64	33.36	+2.42%	4,569
2026-06-10	32.70	32.74	32.57	32.57	-1.81%	1,049
2026-06-09	33.54	33.54	33.17	33.17	-0.07%	818
2026-06-08	33.30	33.34	33.20	33.20	+0.22%	960
2026-06-05	33.69	33.70	33.12	33.12	-2.44%	2,530
2026-06-04	34.09	34.09	33.93	33.95	+0.81%	2,295
2026-06-03	33.86	33.87	33.68	33.68	-1.91%	3,593
2026-06-02	34.32	34.34	34.30	34.34	+0.13%	2,084
2026-06-01	34.07	34.29	34.07	34.29	+0.03%	2,029
2026-05-29	34.24	34.35	34.24	34.28	-0.06%	1,416
2026-05-28	34.34	34.41	34.25	34.30	-0.33%	73,561
2026-05-27	34.43	34.44	34.33	34.41	+0.12%	2,165
2026-05-26	34.44	34.44	34.35	34.38	+1.78%	4,794
2026-05-22	33.88	33.88	33.77	33.77	-0.31%	5,537
2026-05-21	33.46	33.88	33.46	33.88	+0.17%	5,667
2026-05-20	33.32	33.84	33.32	33.83	+2.14%	11,892
2026-05-19	33.32	33.32	33.12	33.12	-0.57%	1,008
2026-05-18	33.20	33.30	33.15	33.30	+2.30%	2,663
2026-05-15	32.66	32.66	32.56	32.56	-1.94%	2,883
2026-05-14	33.38	33.38	33.20	33.20	+0.09%	7,423
2026-05-13	33.08	33.17	33.06	33.17	+0.29%	1,679
2026-05-12	33.07	33.07	32.90	33.07	-0.92%	4,195
2026-05-11	33.47	33.66	33.35	33.38	-0.75%	9,276
2026-05-08	33.42	33.63	33.42	33.63	+0.44%	9,533
2026-05-07	34.05	34.05	33.48	33.48	-2.09%	3,084
2026-05-06	34.06	34.20	34.01	34.20	+2.37%	2,969
2026-05-05	33.14	33.48	33.14	33.41	+2.21%	1,959
2026-05-04	33.12	33.12	32.63	32.69	-1.89%	12,018
2026-05-01	33.43	33.61	33.32	33.32	-0.15%	2,453
2026-04-30	33.19	33.40	33.13	33.37	+2.50%	4,956
2026-04-29	32.81	32.81	32.55	32.55	-1.25%	2,257
2026-04-28	32.95	33.02	32.91	32.97	-0.76%	3,805
2026-04-27	33.23	33.26	33.16	33.22	-0.48%	7,427
2026-04-24	33.17	33.38	33.13	33.38	+1.03%	5,681
2026-04-23	33.17	33.25	33.00	33.04	-0.91%	5,954
2026-04-22	33.47	33.47	33.31	33.34	+0.57%	1,911
2026-04-21	33.79	33.80	33.15	33.15	-2.09%	2,694
2026-04-20	33.73	33.88	33.70	33.86	-0.44%	4,258
2026-04-17	34.20	34.37	34.01	34.01	+1.93%	8,068
2026-04-16	33.51	33.51	33.31	33.36	-0.04%	3,598
2026-04-15	33.36	33.41	33.35	33.38	+0.29%	5,424
2026-04-14	33.31	33.36	33.26	33.28	+0.67%	2,667
2026-04-13	32.45	33.06	32.42	33.06	+0.72%	7,247
2026-04-10	33.07	33.14	32.76	32.82	-0.11%	2,835
2026-04-09	32.65	32.96	32.53	32.86	-0.23%	5,026
2026-04-08	33.12	33.14	32.82	32.93	+3.93%	63,238
2026-04-07	31.40	31.69	31.14	31.69	-0.26%	6,604
2026-04-06	31.48	31.83	31.48	31.77	+0.79%	7,633
2026-04-02	30.89	31.57	30.89	31.52	-0.75%	3,945
2026-04-01	31.63	31.91	31.61	31.76	+1.54%	15,201
2026-03-31	30.75	31.28	30.64	31.28	+3.40%	11,509
2026-03-30	30.23	30.46	30.19	30.25	+0.50%	6,513
2026-03-27	30.25	30.32	29.96	30.10	-1.30%	7,405
2026-03-26	30.61	30.94	30.50	30.50	-1.94%	7,141
2026-03-25	31.24	31.28	31.06	31.10	+1.14%	4,547
2026-03-24	30.44	30.84	30.43	30.75	-0.67%	5,470
2026-03-23	30.90	31.37	30.80	30.96	+2.62%	13,548
2026-03-20	30.98	30.98	30.03	30.17	-3.93%	7,250
2026-03-19	30.84	31.49	30.77	31.40	+0.16%	7,709
2026-03-18	31.92	31.92	31.35	31.35	-2.40%	1,238
2026-03-17	32.15	32.24	32.08	32.12	+0.54%	5,156
2026-03-16	31.82	31.99	31.82	31.95	+1.87%	3,615
2026-03-13	31.93	31.98	31.36	31.36	-1.51%	6,000
2026-03-12	31.84	31.92	31.63	31.84	-0.84%	4,372
2026-03-11	32.16	32.25	32.05	32.11	-0.68%	3,895
2026-03-10	32.71	32.83	32.33	32.33	-0.12%	6,171
2026-03-09	31.64	32.37	31.54	32.37	+0.45%	10,766
2026-03-06	31.86	32.26	31.86	32.23	-0.81%	5,580
2026-03-05	32.74	32.74	32.26	32.49	-2.30%	6,027
2026-03-04	32.98	33.27	32.98	33.26	+1.34%	3,473
2026-03-03	32.44	32.96	32.20	32.82	-3.17%	10,607
2026-03-02	33.99	34.12	33.89	33.89	-3.34%	8,429
2026-02-27	35.09	35.18	35.02	35.06	-0.34%	4,992
2026-02-26	35.13	35.18	35.02	35.18	+0.66%	5,055
2026-02-25	34.92	34.99	34.90	34.95	+0.46%	4,014
2026-02-24	34.51	34.83	34.51	34.79	+0.31%	6,167
2026-02-23	34.94	34.94	34.68	34.68	-0.76%	7,142
2026-02-20	34.92	35.05	34.91	34.95	+0.83%	3,247
2026-02-19	34.55	34.71	34.55	34.66	-0.50%	2,890
2026-02-18	34.83	35.01	34.81	34.84	+0.12%	4,702
2026-02-17	34.45	34.79	34.41	34.79	+0.27%	3,310
2026-02-13	34.63	34.77	34.53	34.70	+0.23%	3,504
2026-02-12	35.00	35.00	34.60	34.62	-0.46%	18,428
2026-02-11	34.77	34.85	34.69	34.78	-0.52%	2,310
2026-02-10	34.99	34.99	34.90	34.96	-0.29%	3,113
2026-02-09	34.78	35.06	34.78	35.06	+1.89%	3,855
2026-02-06	34.22	34.41	34.22	34.41	+1.53%	1,628
2026-02-05	33.85	33.98	33.75	33.89	-0.88%	2,278
2026-02-04	34.27	34.29	34.04	34.19	-0.38%	3,852
2026-02-03	34.26	34.36	34.17	34.32	-0.05%	2,929
2026-02-02	34.31	34.36	34.21	34.34	+1.00%	3,672
2026-01-30	34.30	34.30	34.00	34.00	-0.87%	5,595
2026-01-29	34.70	34.70	33.98	34.30	-1.47%	11,984
2026-01-28	34.68	34.81	34.65	34.81	-0.57%	5,026
2026-01-27	34.83	35.09	34.80	35.01	+1.10%	3,888
2026-01-26	34.31	34.68	34.31	34.63	+0.93%	9,941
2026-01-23	34.03	34.31	33.96	34.31	+0.72%	6,506
2026-01-22	34.06	34.08	33.94	34.06	+0.66%	3,613
2026-01-21	33.60	33.86	33.36	33.84	+0.68%	4,995
2026-01-20	33.71	33.79	33.58	33.61	-1.87%	8,064
2026-01-16	34.15	34.25	34.11	34.25	+0.32%	16,027
2026-01-15	34.36	34.36	34.14	34.14	-0.38%	15,364
2026-01-14	34.37	34.37	34.17	34.27	-0.29%	3,944
2026-01-13	34.59	34.59	34.37	34.37	-0.58%	382,965
2026-01-12	34.50	34.65	34.50	34.57	+0.85%	17,983
2026-01-09	34.32	34.34	34.12	34.28	+0.12%	9,651
2026-01-08	34.01	34.25	34.01	34.24	+0.23%	7,634
2026-01-07	34.26	34.26	34.16	34.16	+0.38%	9,456
2026-01-06	34.00	34.06	33.96	34.03	+0.02%	4,934
2026-01-05	33.70	34.02	33.63	34.02	+1.31%	21,370
2026-01-02	33.59	33.67	33.43	33.59	+0.16%	18,192
2025-12-31	33.58	33.60	33.48	33.53	-0.77%	32,283
2025-12-30	33.69	33.87	33.69	33.79	+0.66%	6,924
2025-12-29	33.55	33.57	33.47	33.57	-0.27%	4,685
2025-12-26	33.65	33.70	33.56	33.66	+0.20%	11,572
2025-12-24	33.53	33.61	33.53	33.59	+0.23%	3,948
2025-12-23	33.51	33.53	33.42	33.52	+0.23%	5,934
2025-12-22	33.38	33.44	33.30	33.44	+0.54%	17,747
2025-12-19	33.27	33.35	33.26	33.26	+0.06%	19,509
2025-12-18	33.21	33.34	33.14	33.24	+0.82%	170,291
2025-12-17	33.11	33.19	32.97	32.97	-0.51%	4,666
2025-12-16	33.36	33.38	33.14	33.14	-0.51%	59,692
2025-12-15	33.48	33.48	33.27	33.31	-0.18%	65,238
2025-12-12	33.56	33.56	33.30	33.37	-0.59%	5,607
2025-12-11	33.41	33.60	33.41	33.57	+1.10%	11,158
2025-12-10	32.86	33.20	32.85	33.20	+0.86%	4,703
2025-12-09	32.81	32.96	32.81	32.92	+0.57%	5,833
2025-12-08	32.81	32.81	32.68	32.73	-0.16%	3,993
2025-12-05	32.90	32.93	32.77	32.79	+0.60%	5,293
2025-12-04	32.60	32.67	32.57	32.59	+0.44%	5,897
2025-12-03	32.35	32.47	32.27	32.45	+0.28%	6,001
2025-12-02	32.30	32.38	32.25	32.35	+0.87%	6,452
2025-12-01	32.16	32.21	32.06	32.08	-0.88%	4,632
2025-11-28	32.21	32.36	32.21	32.36	+0.82%	2,469
2025-11-26	31.81	32.13	31.81	32.10	+0.91%	5,614
2025-11-25	31.38	31.85	31.38	31.80	+1.71%	7,742
2025-11-24	31.30	31.36	31.18	31.27	+0.26%	19,038
2025-11-21	31.13	31.26	30.99	31.19	+1.44%	50,334
2025-11-20	31.49	31.52	30.75	30.75	-1.61%	7,983
2025-11-19	31.34	31.44	31.14	31.25	-0.00%	45,267
2025-11-18	31.23	31.34	31.19	31.25	-1.12%	37,442
2025-11-17	31.87	31.95	31.50	31.61	-2.12%	9,840
2025-11-14	32.07	32.34	32.07	32.29	-0.79%	5,941
2025-11-13	32.77	32.77	32.46	32.55	-1.14%	4,509
2025-11-12	32.73	32.95	32.73	32.92	+0.97%	5,254
2025-11-11	32.44	32.62	32.44	32.61	+0.77%	4,650
2025-11-10	32.23	32.39	32.19	32.36	+1.33%	5,026
2025-11-07	31.67	31.94	31.52	31.94	+0.06%	7,884
2025-11-06	32.10	32.16	31.81	31.92	-0.67%	5,257
2025-11-05	31.86	32.21	31.86	32.13	+0.88%	18,131
2025-11-04	31.80	31.95	31.78	31.85	-1.50%	8,522
2025-11-03	32.34	32.37	32.30	32.34	+0.64%	8,879
2025-10-31	32.12	32.17	32.03	32.13	-0.72%	7,164
2025-10-30	32.39	32.50	32.36	32.36	-0.56%	7,193
2025-10-29	32.87	32.87	32.42	32.54	-1.19%	4,868
2025-10-28	32.96	33.06	32.93	32.93	-0.12%	1,919
2025-10-27	32.82	32.98	32.82	32.97	+0.47%	3,933
2025-10-24	32.91	32.91	32.76	32.82	+0.05%	9,827
2025-10-23	32.79	32.80	32.79	32.80	+0.29%	951
2025-10-22	32.81	32.84	32.66	32.71	-0.73%	2,345
2025-10-21	32.90	33.06	32.85	32.95	-0.42%	4,167
2025-10-20	32.95	33.10	32.94	33.09	+1.22%	4,105
2025-10-17	32.58	32.69	32.51	32.69	-0.52%	4,312
2025-10-16	32.83	32.98	32.82	32.86	+0.26%	6,273
2025-10-15	32.81	32.90	32.75	32.78	-0.44%	2,601
2025-10-14	32.69	33.02	32.65	32.92	-0.33%	4,816
2025-10-13	32.82	33.08	32.80	33.03	+0.54%	7,448
2025-10-10	33.32	33.60	32.82	32.85	-1.31%	9,945
2025-10-09	33.41	33.41	33.18	33.29	-0.40%	6,013
2025-10-08	33.40	33.44	33.32	33.42	+0.54%	6,396
2025-10-07	33.33	33.34	33.21	33.24	-0.93%	7,394
2025-10-06	33.54	33.55	33.41	33.55	+0.16%	5,354
2025-10-03	33.46	33.56	33.46	33.50	-0.18%	4,371
2025-10-02	33.58	33.58	33.46	33.56	+0.75%	4,168
2025-10-01	33.08	33.32	33.08	33.31	+1.08%	4,467
2025-09-30	32.75	32.95	32.68	32.95	+0.88%	4,519
2025-09-29	32.60	32.77	32.60	32.67	+0.40%	2,925
2025-09-26	32.47	32.55	32.41	32.54	+1.19%	9,312
2025-09-25	32.22	32.22	32.04	32.16	-1.30%	6,630
2025-09-24	32.62	32.62	32.51	32.58	+0.07%	4,089

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（+4.04%）。最弱月份：6月（-5.11%）。基于6年每日数据（2021–2026）。

1月+3.65%
2月-0.33%
3月+0.27%
4月+0.43%
5月+2.99%
6月-5.11%
7月+1.65%
8月+0.37%
9月-1.72%
10月+0.06%
11月+4.04%
12月+1.03%

FAQ · 基于当前价格数据 · 截至 2026-09-22

快速解答

Franklin FTSE Germany ETF（FLGR）最新收盘价是多少？

2026-09-22 收于 33.22，来自Closelook数据湖的每日价格记录。

FLGR 的52周最高价和最低价是多少？

过去52周最高 35.18、最低 29.96（截至 2026-09-22）。

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

历史上，FLGR 最强的日历月份是11月（平均 +4.04%），最弱的是6月（平均 -5.11%），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1234根日线计算。