Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
23.99
+0.08 (0.33%)
Oct 25, 2024, 1:29 PM EDT - Market closed
FLSP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 23.94 | 23.99 | 23.83 | 23.91 | 23.91 | -0.13% | 4,078 |
Oct 23, 2024 | 24.09 | 24.11 | 23.89 | 23.94 | 23.94 | -0.39% | 12,603 |
Oct 22, 2024 | 24.06 | 24.07 | 23.87 | 24.03 | 24.03 | 0.47% | 8,031 |
Oct 21, 2024 | 23.94 | 24.12 | 23.92 | 23.92 | 23.92 | -0.75% | 10,705 |
Oct 18, 2024 | 24.11 | 24.59 | 24.01 | 24.10 | 24.10 | -0.02% | 5,173 |
Oct 17, 2024 | 24.21 | 24.22 | 24.09 | 24.11 | 24.11 | -0.70% | 6,337 |
Oct 16, 2024 | 24.10 | 24.29 | 24.10 | 24.28 | 24.28 | 0.52% | 5,311 |
Oct 15, 2024 | 24.22 | 24.22 | 24.04 | 24.15 | 24.15 | -0.33% | 1,615 |
Oct 14, 2024 | 24.79 | 24.79 | 24.10 | 24.23 | 24.23 | 1.04% | 3,989 |
Oct 11, 2024 | 23.99 | 24.08 | 23.97 | 23.98 | 23.98 | 0.38% | 5,460 |
Oct 10, 2024 | 23.91 | 23.98 | 23.89 | 23.89 | 23.89 | -0.04% | 2,132 |
Oct 9, 2024 | 23.95 | 24.07 | 23.90 | 23.90 | 23.90 | -0.91% | 3,634 |
Oct 8, 2024 | 24.12 | 24.13 | 23.93 | 24.12 | 24.12 | 0.39% | 6,308 |
Oct 7, 2024 | 24.21 | 24.21 | 23.91 | 24.03 | 24.03 | -0.37% | 34,564 |
Oct 4, 2024 | 24.34 | 24.52 | 24.07 | 24.12 | 24.12 | 0.08% | 9,847 |
Oct 3, 2024 | 24.06 | 24.13 | 24.05 | 24.10 | 24.10 | 0.15% | 3,783 |
Oct 2, 2024 | 24.05 | 24.07 | 24.05 | 24.06 | 24.06 | -0.04% | 4,469 |
Oct 1, 2024 | 24.01 | 24.09 | 24.01 | 24.07 | 24.07 | -0.06% | 4,501 |
Sep 30, 2024 | 24.10 | 24.17 | 23.99 | 24.09 | 24.09 | 0.73% | 77,697 |
Sep 27, 2024 | 23.97 | 24.00 | 23.87 | 23.91 | 23.91 | -0.42% | 6,544 |
Sep 26, 2024 | 23.92 | 24.13 | 23.91 | 24.01 | 24.01 | 0.29% | 6,579 |
Sep 25, 2024 | 23.96 | 24.00 | 23.87 | 23.94 | 23.94 | 1.10% | 3,271 |
Sep 24, 2024 | 24.10 | 24.13 | 23.68 | 23.68 | 23.68 | -1.70% | 10,456 |
Sep 23, 2024 | 24.12 | 24.12 | 23.89 | 24.09 | 24.09 | 0.34% | 4,360 |
Sep 20, 2024 | 24.01 | 24.09 | 23.96 | 24.01 | 24.01 | 0.54% | 9,654 |
Sep 19, 2024 | 23.99 | 24.03 | 23.88 | 23.88 | 23.88 | -0.42% | 3,434 |
Sep 18, 2024 | 24.03 | 24.15 | 23.95 | 23.98 | 23.98 | -0.46% | 3,431 |
Sep 17, 2024 | 24.08 | 24.09 | 23.88 | 24.09 | 24.09 | -0.19% | 7,281 |
Sep 16, 2024 | 24.14 | 24.14 | 24.08 | 24.14 | 24.14 | 0.40% | 2,524 |
Sep 13, 2024 | 24.02 | 24.07 | 24.01 | 24.04 | 24.04 | 0.75% | 3,355 |
Sep 12, 2024 | 23.96 | 24.09 | 23.86 | 23.86 | 23.86 | -0.13% | 6,147 |
Sep 11, 2024 | 23.81 | 23.95 | 23.80 | 23.89 | 23.89 | 0.38% | 23,050 |
Sep 10, 2024 | 23.93 | 24.10 | 23.80 | 23.80 | 23.80 | -1.16% | 18,916 |
Sep 9, 2024 | 24.03 | 24.09 | 23.83 | 24.08 | 24.08 | 0.33% | 9,840 |
Sep 6, 2024 | 23.99 | 24.00 | 23.81 | 24.00 | 24.00 | 0.38% | 2,880 |
Sep 5, 2024 | 23.93 | 24.01 | 23.91 | 23.91 | 23.91 | -0.37% | 4,287 |
Sep 4, 2024 | 24.04 | 24.04 | 23.80 | 24.00 | 24.00 | 0.71% | 7,055 |
Sep 3, 2024 | 24.04 | 24.05 | 23.83 | 23.83 | 23.83 | -0.29% | 11,105 |
Aug 30, 2024 | 23.96 | 24.22 | 23.78 | 23.90 | 23.90 | 0.46% | 24,688 |
Aug 29, 2024 | 23.83 | 23.92 | 23.72 | 23.79 | 23.79 | 0.42% | 15,592 |
Aug 28, 2024 | 23.74 | 23.90 | 23.68 | 23.69 | 23.69 | -0.21% | 9,327 |
Aug 27, 2024 | 23.70 | 24.22 | 23.66 | 23.74 | 23.74 | -0.75% | 12,978 |
Aug 26, 2024 | 23.91 | 24.10 | 23.91 | 23.92 | 23.92 | -0.04% | 2,973 |
Aug 23, 2024 | 23.97 | 23.97 | 23.81 | 23.93 | 23.93 | 0.39% | 4,267 |
Aug 22, 2024 | 24.00 | 24.01 | 23.81 | 23.84 | 23.84 | 0.87% | 5,550 |
Aug 21, 2024 | 23.84 | 23.86 | 23.63 | 23.63 | 23.63 | -0.13% | 3,563 |
Aug 20, 2024 | 23.92 | 23.92 | 23.66 | 23.66 | 23.66 | -0.43% | 4,764 |
Aug 19, 2024 | 23.80 | 23.88 | 23.64 | 23.76 | 23.76 | -0.44% | 8,227 |
Aug 16, 2024 | 23.84 | 23.98 | 23.84 | 23.87 | 23.87 | 0.06% | 1,990 |
Aug 15, 2024 | 23.93 | 23.96 | 23.71 | 23.85 | 23.85 | 0.15% | 4,814 |
Aug 14, 2024 | 23.70 | 23.86 | 23.70 | 23.82 | 23.82 | 1.30% | 4,803 |
Aug 13, 2024 | 24.10 | 24.10 | 23.51 | 23.51 | 23.51 | -1.26% | 20,322 |
Aug 12, 2024 | 23.84 | 23.93 | 23.70 | 23.81 | 23.81 | 0.95% | 5,348 |
Aug 9, 2024 | 23.54 | 23.68 | 23.47 | 23.59 | 23.59 | 0.58% | 4,069 |
Aug 8, 2024 | 23.52 | 24.05 | 23.45 | 23.45 | 23.45 | -0.19% | 17,003 |
Aug 7, 2024 | 23.57 | 23.68 | 23.40 | 23.50 | 23.50 | 0.17% | 11,195 |
Aug 6, 2024 | 23.42 | 23.61 | 23.36 | 23.46 | 23.46 | 0.32% | 10,485 |
Aug 5, 2024 | 24.22 | 24.22 | 23.26 | 23.38 | 23.38 | -0.91% | 7,184 |
Aug 2, 2024 | 23.61 | 23.80 | 23.49 | 23.60 | 23.60 | -0.27% | 93,300 |
Aug 1, 2024 | 23.64 | 23.95 | 23.64 | 23.66 | 23.66 | -0.29% | 3,357 |
Jul 31, 2024 | 23.52 | 23.80 | 23.52 | 23.73 | 23.73 | 0.85% | 30,649 |
Jul 30, 2024 | 23.75 | 23.90 | 23.53 | 23.53 | 23.53 | -0.30% | 19,663 |
Jul 29, 2024 | 23.72 | 24.24 | 23.60 | 23.60 | 23.60 | -0.80% | 6,336 |
Jul 26, 2024 | 23.77 | 23.81 | 23.58 | 23.79 | 23.79 | 0.68% | 4,366 |
Jul 25, 2024 | 23.80 | 23.82 | 23.63 | 23.63 | 23.63 | -0.84% | 6,670 |
Jul 24, 2024 | 23.66 | 23.83 | 23.58 | 23.83 | 23.83 | 0.36% | 29,254 |
Jul 23, 2024 | 23.79 | 23.88 | 23.61 | 23.75 | 23.75 | 0.49% | 39,391 |
Jul 22, 2024 | 23.87 | 24.83 | 23.63 | 23.63 | 23.63 | -1.17% | 19,396 |
Jul 19, 2024 | 23.95 | 23.95 | 23.77 | 23.91 | 23.91 | 0.63% | 7,237 |
Jul 18, 2024 | 23.78 | 23.86 | 23.58 | 23.76 | 23.76 | -0.17% | 18,181 |
Jul 17, 2024 | 23.99 | 23.99 | 23.68 | 23.80 | 23.80 | -0.96% | 3,896 |
Jul 16, 2024 | 23.97 | 24.23 | 23.81 | 24.03 | 24.03 | 1.35% | 8,999 |
Jul 15, 2024 | 23.78 | 23.91 | 23.68 | 23.71 | 23.71 | -1.12% | 17,258 |
Jul 12, 2024 | 23.84 | 24.00 | 23.84 | 23.98 | 23.98 | 0.50% | 2,817 |
Jul 11, 2024 | 23.93 | 23.98 | 23.77 | 23.86 | 23.86 | 0.21% | 3,574 |
Jul 10, 2024 | 23.92 | 23.97 | 23.81 | 23.81 | 23.81 | -0.31% | 1,225 |
Jul 9, 2024 | 23.89 | 23.98 | 23.79 | 23.89 | 23.89 | 0.13% | 3,210 |
Jul 8, 2024 | 23.85 | 23.96 | 23.75 | 23.86 | 23.86 | 1.08% | 4,344 |
Jul 5, 2024 | 23.50 | 23.94 | 23.50 | 23.60 | 23.60 | -0.92% | 10,133 |
Jul 3, 2024 | 23.78 | 23.87 | 23.77 | 23.82 | 23.82 | - | 1,024 |
Jul 2, 2024 | 23.82 | 23.90 | 23.72 | 23.82 | 23.82 | 0.19% | 9,548 |
Jul 1, 2024 | 23.82 | 23.86 | 23.68 | 23.78 | 23.78 | 0.46% | 12,849 |
Jun 28, 2024 | 23.69 | 23.69 | 23.61 | 23.67 | 23.67 | 0.11% | 2,059 |
Jun 27, 2024 | 23.64 | 23.73 | 23.55 | 23.64 | 23.64 | -0.36% | 1,375 |
Jun 26, 2024 | 23.71 | 23.83 | 23.60 | 23.73 | 23.73 | -0.11% | 2,141 |
Jun 25, 2024 | 23.84 | 23.85 | 23.69 | 23.75 | 23.75 | 0.10% | 6,348 |
Jun 24, 2024 | 23.82 | 23.90 | 23.64 | 23.73 | 23.73 | -1.04% | 6,736 |
Jun 21, 2024 | 23.95 | 24.03 | 23.91 | 23.98 | 23.98 | 0.13% | 4,832 |
Jun 20, 2024 | 23.93 | 24.02 | 23.85 | 23.95 | 23.95 | -0.31% | 7,434 |
Jun 18, 2024 | 23.77 | 24.02 | 23.76 | 24.02 | 24.02 | 1.59% | 7,081 |
Jun 17, 2024 | 23.53 | 23.73 | 23.51 | 23.64 | 23.64 | 0.02% | 7,316 |
Jun 14, 2024 | 23.70 | 24.21 | 23.64 | 23.64 | 23.64 | -0.75% | 5,239 |
Jun 13, 2024 | 23.74 | 23.98 | 23.61 | 23.82 | 23.82 | 0.33% | 5,682 |
Jun 12, 2024 | 23.78 | 23.79 | 23.67 | 23.74 | 23.74 | -0.34% | 4,715 |
Jun 11, 2024 | 23.61 | 23.82 | 23.61 | 23.82 | 23.82 | -0.08% | 9,815 |
Jun 10, 2024 | 23.80 | 23.84 | 23.77 | 23.84 | 23.84 | 0.55% | 2,492 |
Jun 7, 2024 | 23.73 | 24.08 | 23.64 | 23.71 | 23.71 | 0.17% | 6,293 |
Jun 6, 2024 | 23.54 | 24.94 | 23.44 | 23.67 | 23.67 | -0.55% | 25,501 |
Jun 5, 2024 | 23.67 | 25.30 | 23.49 | 23.80 | 23.80 | 0.34% | 250,642 |
Jun 4, 2024 | 23.68 | 23.72 | 23.59 | 23.72 | 23.72 | 0.47% | 2,124 |