Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
24.74
+0.77 (3.23%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.90 | 25.69 | 23.90 | 24.10 | 24.10 | 0.58% | 83,513 |
| Apr 23, 2025 | 24.18 | 24.25 | 23.29 | 23.96 | 23.96 | -0.16% | 48,819 |
| Apr 22, 2025 | 24.03 | 24.16 | 23.94 | 24.00 | 24.00 | -0.25% | 176,482 |
| Apr 21, 2025 | 24.07 | 24.13 | 23.97 | 24.06 | 24.06 | -0.22% | 13,310 |
| Apr 17, 2025 | 24.14 | 24.15 | 23.94 | 24.11 | 24.11 | 0.12% | 55,220 |
| Apr 16, 2025 | 23.93 | 24.37 | 23.92 | 24.08 | 24.08 | 0.22% | 1,137,615 |
| Apr 15, 2025 | 23.96 | 24.25 | 23.96 | 24.03 | 24.03 | 0.17% | 78,760 |
| Apr 14, 2025 | 24.10 | 24.10 | 23.89 | 23.99 | 23.99 | -0.12% | 10,929 |
| Apr 11, 2025 | 23.95 | 24.06 | 23.79 | 24.02 | 24.02 | -0.33% | 6,265 |
| Apr 10, 2025 | 24.13 | 24.32 | 23.99 | 24.10 | 24.10 | 2.73% | 9,656 |
| Apr 9, 2025 | 23.87 | 24.90 | 23.02 | 23.46 | 23.46 | -2.37% | 42,687 |
| Apr 8, 2025 | 23.89 | 24.24 | 23.89 | 24.03 | 24.03 | 4.47% | 36,330 |
| Apr 7, 2025 | 23.84 | 26.00 | 23.00 | 23.00 | 23.00 | -5.15% | 151,773 |
| Apr 4, 2025 | 24.11 | 25.29 | 23.42 | 24.25 | 24.25 | -1.15% | 90,114 |
| Apr 3, 2025 | 24.41 | 24.57 | 24.39 | 24.53 | 24.53 | 0.21% | 22,124 |
| Apr 2, 2025 | 24.44 | 24.65 | 24.44 | 24.48 | 24.48 | -0.65% | 19,579 |
| Apr 1, 2025 | 24.58 | 24.74 | 24.46 | 24.64 | 24.64 | 0.37% | 196,134 |
| Mar 31, 2025 | 24.30 | 24.63 | 24.19 | 24.55 | 24.55 | 1.28% | 323,291 |
| Mar 28, 2025 | 24.97 | 24.97 | 24.23 | 24.24 | 24.24 | -0.90% | 6,548 |
| Mar 27, 2025 | 24.28 | 24.49 | 24.28 | 24.46 | 24.46 | 0.32% | 2,829 |
| Mar 26, 2025 | 24.37 | 24.48 | 24.29 | 24.38 | 24.38 | 0.28% | 6,607 |
| Mar 25, 2025 | 24.25 | 24.41 | 24.23 | 24.31 | 24.31 | 0.16% | 10,420 |
| Mar 24, 2025 | 24.15 | 24.38 | 24.15 | 24.28 | 24.28 | 0.74% | 2,402 |
| Mar 21, 2025 | 24.06 | 24.16 | 23.95 | 24.10 | 24.10 | 0.02% | 4,208 |
| Mar 20, 2025 | 24.16 | 24.16 | 23.96 | 24.09 | 24.09 | 0.80% | 4,581 |
| Mar 19, 2025 | 23.98 | 24.05 | 23.87 | 23.90 | 23.90 | 0.31% | 4,129 |
| Mar 18, 2025 | 23.86 | 23.98 | 23.72 | 23.83 | 23.83 | -0.63% | 12,775 |
| Mar 17, 2025 | 23.90 | 24.03 | 23.83 | 23.98 | 23.98 | -0.39% | 18,653 |
| Mar 14, 2025 | 24.00 | 24.09 | 23.83 | 24.07 | 24.07 | 0.75% | 24,828 |
| Mar 13, 2025 | 24.00 | 24.03 | 23.89 | 23.89 | 23.89 | -0.29% | 6,979 |
| Mar 12, 2025 | 24.02 | 24.18 | 23.90 | 23.96 | 23.96 | 0.08% | 25,250 |
| Mar 11, 2025 | 23.72 | 24.09 | 23.72 | 23.94 | 23.94 | -0.47% | 8,247 |
| Mar 10, 2025 | 24.03 | 24.15 | 23.92 | 24.05 | 24.05 | 0.05% | 35,700 |
| Mar 7, 2025 | 24.05 | 24.05 | 24.00 | 24.04 | 24.04 | 0.42% | 3,399 |
| Mar 6, 2025 | 23.89 | 24.11 | 23.81 | 23.94 | 23.94 | 0.17% | 10,411 |
| Mar 5, 2025 | 23.92 | 24.12 | 23.83 | 23.90 | 23.90 | -0.41% | 9,010 |
| Mar 4, 2025 | 24.03 | 24.19 | 23.91 | 24.00 | 24.00 | -0.56% | 5,862 |
| Mar 3, 2025 | 24.27 | 24.27 | 24.06 | 24.14 | 24.14 | -0.88% | 8,712 |
| Feb 28, 2025 | 24.33 | 24.35 | 24.11 | 24.35 | 24.35 | 0.29% | 245,578 |
| Feb 27, 2025 | 24.21 | 24.31 | 24.19 | 24.28 | 24.28 | 0.52% | 2,302 |
| Feb 26, 2025 | 24.05 | 24.19 | 23.96 | 24.16 | 24.16 | 0.61% | 7,317 |
| Feb 25, 2025 | 24.07 | 24.13 | 23.78 | 24.01 | 24.01 | -0.09% | 6,772 |
| Feb 24, 2025 | 24.06 | 24.15 | 24.00 | 24.03 | 24.03 | -0.48% | 11,156 |
| Feb 21, 2025 | 24.28 | 24.28 | 24.14 | 24.15 | 24.15 | -0.04% | 12,901 |
| Feb 20, 2025 | 24.20 | 24.20 | 23.90 | 24.16 | 24.16 | -0.09% | 10,780 |
| Feb 19, 2025 | 24.08 | 24.21 | 24.03 | 24.18 | 24.18 | 1.11% | 6,458 |
| Feb 18, 2025 | 23.98 | 24.09 | 23.05 | 23.91 | 23.91 | -0.08% | 42,880 |
| Feb 14, 2025 | 23.88 | 24.09 | 23.85 | 23.93 | 23.93 | -0.37% | 5,579 |
| Feb 13, 2025 | 23.91 | 24.02 | 23.78 | 24.02 | 24.02 | 0.80% | 9,700 |
| Feb 12, 2025 | 24.01 | 24.01 | 23.82 | 23.83 | 23.83 | -1.12% | 5,982 |