Franklin U.S. Small Cap Multifactor Index ETF (FLQS)

FLQS
🏛️ États-Unis →
44.04
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 43.79 44.04 43.79 44.04 0.0M
2025-09-25 43.57 43.64 43.53 43.60 0.0M
2025-09-24 44.20 44.31 43.84 43.84 0.0M
2025-09-23 44.40 44.54 44.15 44.22 0.0M
2025-09-22 44.11 44.41 44.11 44.40 0.0M
2025-09-19 44.52 44.52 44.20 44.21 0.0M
2025-09-18 44.39 44.93 44.24 44.91 0.1M
2025-09-17 44.27 44.56 43.97 44.07 0.0M
2025-09-16 43.89 44.07 43.81 44.07 0.0M
2025-09-15 44.32 44.41 44.10 44.10 0.0M
2025-09-12 44.44 44.44 44.11 44.11 0.0M
2025-09-11 43.84 44.71 43.84 44.71 0.0M
2025-09-10 43.68 43.72 43.68 43.72 0.0M
2025-09-09 44.02 44.02 43.84 43.91 0.0M
2025-09-08 44.04 44.32 44.04 44.32 0.0M
2025-09-05 44.47 44.52 44.15 44.24 0.0M
2025-09-04 43.78 44.20 43.78 44.20 0.0M
2025-09-03 43.69 43.71 43.44 43.60 0.0M
2025-09-02 43.38 43.59 43.38 43.59 0.0M
2025-08-29 43.94 43.94 43.76 43.85 0.0M
2025-08-28 44.01 44.11 44.01 44.07 0.0M
2025-08-27 43.71 44.17 43.71 44.17 0.0M
2025-08-26 43.75 43.90 43.67 43.80 0.0M
2025-08-25 43.89 43.91 43.65 43.67 0.2M
2025-08-22 42.98 44.10 42.98 44.06 0.2M
2025-08-21 42.59 42.70 42.59 42.66 0.0M
2025-08-20 42.64 42.67 42.50 42.64 0.0M
2025-08-19 43.08 43.08 42.70 42.77 0.0M
2025-08-18 42.70 42.77 42.70 42.75 0.0M
2025-08-15 42.60 42.69 42.56 42.62 0.0M
2025-08-14 43.05 43.05 42.77 42.88 0.0M
2025-08-13 43.32 43.50 43.31 43.50 0.0M
2025-08-12 41.85 42.67 41.83 42.67 0.0M
2025-08-11 41.73 41.73 41.52 41.52 0.0M
2025-08-08 41.65 41.65 41.46 41.47 0.0M
2025-08-07 41.61 41.61 41.22 41.32 0.0M
2025-08-06 41.36 41.42 41.25 41.42 0.0M
2025-08-05 41.06 41.29 41.06 41.23 0.0M
2025-08-04 40.79 41.20 40.79 41.19 0.0M
2025-08-01 40.41 40.50 40.26 40.49 0.0M
2025-07-31 41.11 41.32 40.97 41.00 0.0M
2025-07-30 41.60 41.84 41.31 41.31 0.0M
2025-07-29 41.63 41.63 41.33 41.39 0.0M
2025-07-28 41.69 41.69 41.44 41.44 0.0M
2025-07-25 41.36 41.49 41.36 41.49 0.0M
2025-07-24 41.62 41.62 41.30 41.32 0.0M
2025-07-23 41.87 42.04 41.77 42.04 0.0M
2025-07-22 41.09 41.62 41.09 41.54 0.0M
2025-07-21 41.26 41.51 41.14 41.16 0.0M
2025-07-18 41.67 41.67 41.13 41.25 0.0M
2025-07-17 41.44 41.60 41.42 41.55 0.0M
2025-07-16 41.11 41.22 40.72 41.16 0.0M
2025-07-15 41.96 41.96 40.99 40.99 0.0M
2025-07-14 41.37 41.74 41.37 41.74 0.0M
2025-07-11 42.05 42.05 41.54 41.54 0.0M
2025-07-10 42.07 42.47 41.88 42.16 0.0M
2025-07-09 42.03 42.04 41.57 42.03 0.0M
2025-07-08 41.78 42.00 41.78 41.79 0.0M
2025-07-07 42.07 42.21 41.47 41.57 0.0M
2025-07-03 42.03 42.25 42.01 42.19 0.0M
2025-07-02 41.52 41.86 41.52 41.86 0.0M
2025-07-01 41.04 41.79 41.04 41.59 0.0M
2025-06-30 41.12 41.18 40.90 41.11 0.0M
2025-06-27 41.16 41.18 40.78 41.02 0.0M
2025-06-26 40.67 41.00 40.64 41.00 0.0M
2025-06-25 40.81 40.81 40.54 40.54 0.0M
2025-06-24 41.13 41.13 40.81 41.01 0.0M
2025-06-23 40.32 40.71 40.16 40.71 0.0M
2025-06-20 40.53 40.66 40.29 40.36 0.0M
2025-06-18 40.38 40.50 40.37 40.37 0.0M
2025-06-17 40.43 40.52 40.26 40.26 0.0M
2025-06-16 40.54 40.57 40.49 40.49 0.0M
2025-06-13 40.45 40.45 40.04 40.04 0.0M
2025-06-12 40.71 40.77 40.71 40.74 0.0M
2025-06-11 41.34 41.34 40.94 40.94 0.0M
2025-06-10 41.21 41.25 41.09 41.13 0.0M
2025-06-09 41.00 41.15 41.00 41.09 0.0M
2025-06-06 41.06 41.06 40.81 40.91 0.0M
2025-06-05 40.31 40.62 40.31 40.46 0.0M
2025-06-04 40.55 40.64 40.51 40.51 0.0M
2025-06-03 40.52 40.68 40.52 40.65 0.0M
2025-06-02 40.23 40.35 40.02 40.30 0.0M
2025-05-30 40.33 40.58 40.18 40.51 0.0M
2025-05-29 40.30 40.43 40.24 40.42 0.0M
2025-05-28 40.65 40.65 40.22 40.22 0.0M
2025-05-27 40.32 40.59 40.32 40.59 0.0M
2025-05-23 39.54 39.82 39.54 39.72 0.0M
2025-05-22 39.82 40.05 39.82 39.89 0.0M
2025-05-21 40.63 40.68 40.09 40.11 0.0M
2025-05-20 41.12 41.18 40.99 41.03 0.0M
2025-05-19 40.89 41.14 40.89 41.14 0.0M
2025-05-16 40.97 41.28 40.97 41.28 0.0M
2025-05-15 40.55 40.85 40.55 40.80 0.0M
2025-05-14 40.72 40.72 40.53 40.53 0.0M
2025-05-13 40.94 41.01 40.94 40.94 0.0M
2025-05-12 40.90 40.90 40.40 40.69 0.0M
2025-05-09 39.61 39.61 39.56 39.56 0.0M
2025-05-08 39.35 39.75 39.35 39.58 0.0M
2025-05-07 39.18 39.18 38.91 39.08 0.0M
2025-05-06 39.03 39.06 38.90 39.04 0.0M
2025-05-05 39.17 39.24 39.06 39.06 0.0M
2025-05-02 39.24 39.30 39.20 39.27 0.0M
2025-05-01 38.41 38.55 38.41 38.52 0.0M
2025-04-30 37.84 38.31 37.66 38.31 0.0M
2025-04-29 38.15 38.53 38.06 38.53 0.0M
2025-04-28 38.32 38.36 37.88 38.21 0.0M
2025-04-25 37.96 38.13 37.96 38.13 0.0M
2025-04-24 37.86 38.20 37.86 38.17 0.0M
2025-04-23 38.36 38.36 37.50 37.63 0.0M
2025-04-22 36.74 37.28 36.70 37.21 0.0M
2025-04-21 36.67 36.67 36.09 36.37 0.0M
2025-04-17 36.96 37.16 36.96 37.11 0.0M
2025-04-16 37.07 37.14 36.81 36.81 0.0M
2025-04-15 37.51 37.59 37.23 37.25 0.0M
2025-04-14 37.17 37.38 36.95 37.29 0.0M
2025-04-11 36.38 36.99 36.38 36.99 0.0M
2025-04-10 36.92 36.92 35.91 36.52 0.0M
2025-04-09 35.00 37.82 34.84 37.82 0.0M
2025-04-08 36.76 36.81 34.72 35.07 0.0M
2025-04-07 35.26 36.81 35.26 35.98 0.0M
2025-04-04 36.16 36.39 35.85 36.39 0.0M
2025-04-03 38.73 38.73 37.77 37.77 0.0M
2025-04-02 39.41 40.04 39.37 40.04 0.0M
2025-04-01 39.17 39.60 39.17 39.58 0.0M
2025-03-31 38.78 39.39 38.78 39.39 0.0M
2025-03-28 39.62 39.66 38.94 39.08 0.0M
2025-03-27 39.55 39.91 39.55 39.75 0.0M
2025-03-26 40.04 40.04 39.69 39.74 0.0M
2025-03-25 40.08 40.13 39.95 39.95 0.0M
2025-03-24 39.95 40.23 39.95 40.23 0.0M
2025-03-21 38.96 39.20 38.96 39.20 0.0M
2025-03-20 39.74 39.93 39.62 39.62 0.0M
2025-03-19 39.63 39.94 39.40 39.85 0.0M
2025-03-18 39.27 39.32 39.16 39.30 0.0M
2025-03-17 39.51 39.53 39.37 39.53 0.0M
2025-03-14 38.66 39.12 38.66 39.12 0.0M
2025-03-13 38.78 38.90 38.13 38.27 0.0M
2025-03-12 38.78 39.11 38.78 38.87 0.0M
2025-03-11 39.30 39.49 39.15 39.16 0.0M
2025-03-10 39.63 39.71 38.94 39.21 0.0M
2025-03-07 39.55 39.92 39.26 39.87 0.0M
2025-03-06 39.58 39.88 39.40 39.66 0.0M
2025-03-05 39.90 40.07 39.66 40.07 0.0M
2025-03-04 39.84 40.21 39.67 39.83 0.0M
2025-03-03 41.35 41.35 40.21 40.24 0.0M
2025-02-28 40.82 41.05 40.63 41.05 0.0M
2025-02-27 41.20 41.20 40.67 40.67 0.0M
2025-02-26 41.56 41.56 41.10 41.27 0.0M
2025-02-25 41.22 41.47 41.19 41.34 0.0M
2025-02-24 41.10 41.52 41.09 41.36 0.0M
2025-02-21 41.92 41.92 41.41 41.42 0.0M
2025-02-20 43.06 43.06 42.44 42.56 0.0M
2025-02-19 42.89 43.08 42.89 43.00 0.0M
2025-02-18 43.16 43.16 43.02 43.14 0.0M
2025-02-14 43.19 43.20 42.97 43.00 0.0M
2025-02-13 42.91 43.17 42.75 43.17 0.0M
2025-02-12 42.43 42.62 42.36 42.57 0.0M
2025-02-11 42.59 42.94 42.59 42.94 0.0M
2025-02-10 42.87 43.05 42.84 42.95 0.0M
2025-02-07 43.03 43.03 42.75 42.76 0.0M
2025-02-06 43.33 43.33 43.10 43.19 0.0M
2025-02-05 43.16 43.28 43.07 43.27 0.0M
2025-02-04 42.46 42.96 42.46 42.94 0.0M
2025-02-03 42.05 42.65 41.88 42.43 0.0M
2025-01-31 43.46 43.46 42.77 42.91 0.0M
2025-01-30 43.54 43.54 43.22 43.34 0.0M
2025-01-29 43.20 43.21 42.86 43.00 0.0M
2025-01-28 43.03 43.12 42.95 43.12 0.0M
2025-01-27 42.93 43.19 42.88 42.91 0.0M
2025-01-24 42.95 43.06 42.84 42.96 0.0M
2025-01-23 42.78 43.20 42.78 43.10 0.0M
2025-01-22 43.55 43.55 43.10 43.10 0.0M
2025-01-21 43.23 43.62 43.18 43.58 0.0M
2025-01-17 42.94 42.94 42.70 42.90 0.0M
2025-01-16 42.50 42.82 42.50 42.73 0.0M
2025-01-15 42.46 42.64 42.30 42.58 0.0M
2025-01-14 41.82 41.92 41.53 41.92 0.0M
2025-01-13 40.97 41.27 40.97 41.27 0.0M
2025-01-10 41.12 41.12 40.72 41.00 0.0M
2025-01-08 41.49 41.66 41.49 41.66 0.0M
2025-01-07 41.99 41.99 41.37 41.51 0.0M
2025-01-06 42.07 42.15 41.71 41.71 0.0M
2025-01-03 41.82 41.95 41.82 41.95 0.0M
2025-01-02 41.61 41.86 41.34 41.50 0.0M