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
2023-12-29 39.31 39.32 38.92 38.92 0.0M
2023-12-28 39.42 39.42 39.25 39.25 0.0M
2023-12-27 39.24 39.58 39.24 39.39 0.0M
2023-12-26 39.31 39.46 39.31 39.41 0.0M
2023-12-22 39.10 39.23 39.09 39.09 0.0M
2023-12-21 38.70 38.82 38.62 38.82 0.0M
2023-12-20 38.89 39.22 38.29 38.29 0.0M
2023-12-19 38.24 38.83 38.24 38.83 0.0M
2023-12-18 38.33 38.33 38.09 38.15 0.0M
2023-12-15 38.40 38.40 38.05 38.12 0.0M
2023-12-14 38.79 38.79 38.46 38.60 0.0M
2023-12-13 37.11 37.80 37.11 37.80 0.0M
2023-12-12 36.99 36.99 36.79 36.83 0.0M
2023-12-11 36.57 36.91 36.57 36.91 0.0M
2023-12-08 36.58 36.82 36.54 36.72 0.0M
2023-12-07 36.39 36.53 36.39 36.53 0.0M
2023-12-06 36.38 36.60 36.26 36.26 0.0M
2023-12-05 36.43 36.50 36.32 36.34 0.0M
2023-12-04 36.70 36.75 36.66 36.75 0.0M
2023-12-01 35.48 36.37 35.29 36.37 0.0M
2023-11-30 35.45 35.46 35.37 35.45 0.0M
2023-11-29 35.49 35.52 35.32 35.32 0.0M
2023-11-28 35.52 35.52 35.21 35.21 0.0M
2023-11-27 35.30 35.55 35.30 35.45 0.0M
2023-11-24 35.38 35.55 35.38 35.51 0.0M
2023-11-22 35.33 35.44 35.30 35.35 0.0M
2023-11-21 35.31 35.31 35.13 35.13 0.0M
2023-11-20 35.40 35.40 35.29 35.36 0.0M
2023-11-17 35.29 35.29 35.24 35.27 0.0M
2023-11-16 34.87 34.94 34.83 34.87 0.0M
2023-11-15 35.75 35.75 35.37 35.37 0.0M
2023-11-14 35.11 35.29 35.11 35.29 0.0M
2023-11-13 33.54 33.75 33.54 33.69 0.0M
2023-11-10 33.70 33.70 33.66 33.67 0.0M
2023-11-09 33.67 33.70 33.25 33.33 0.0M
2023-11-08 33.83 33.83 33.59 33.59 0.0M
2023-11-07 33.95 34.00 33.91 33.91 0.0M
2023-11-06 34.00 34.09 34.00 34.09 0.0M
2023-11-03 33.89 34.29 33.89 34.27 0.0M
2023-11-02 33.28 33.52 33.20 33.52 0.0M
2023-11-01 32.75 32.97 32.59 32.93 0.0M
2023-10-31 32.69 32.75 32.62 32.75 0.0M
2023-10-30 32.51 32.58 32.44 32.50 0.0M
2023-10-27 32.70 32.70 32.30 32.33 0.0M
2023-10-26 32.63 32.63 32.48 32.60 0.0M
2023-10-25 32.60 32.70 32.52 32.52 0.0M
2023-10-24 32.92 32.99 32.68 32.81 0.0M
2023-10-23 32.75 33.05 32.66 32.66 0.0M
2023-10-20 33.20 33.20 32.96 32.96 0.0M
2023-10-19 33.69 33.69 33.33 33.36 0.0M
2023-10-18 33.99 34.24 33.87 33.87 0.0M
2023-10-17 34.53 34.53 34.41 34.41 0.0M
2023-10-16 33.78 34.14 33.78 34.12 0.0M
2023-10-13 33.55 33.60 33.49 33.49 0.0M
2023-10-12 33.92 34.02 33.71 33.82 0.0M
2023-10-11 34.27 34.42 34.27 34.42 0.0M
2023-10-10 34.51 34.70 34.48 34.48 0.0M
2023-10-09 33.89 34.14 33.89 34.14 0.0M
2023-10-06 33.43 33.96 33.43 33.87 0.0M
2023-10-05 33.52 33.75 33.45 33.65 0.0M
2023-10-04 33.43 33.66 33.43 33.66 0.0M
2023-10-03 33.64 33.64 33.55 33.55 0.0M
2023-10-02 34.37 34.37 33.92 34.00 0.0M
2023-09-29 34.47 34.47 34.28 34.31 0.0M
2023-09-28 34.32 34.62 34.32 34.53 0.0M
2023-09-27 34.17 34.19 34.17 34.19 0.0M
2023-09-26 34.24 34.24 33.89 33.89 0.0M
2023-09-25 34.09 34.30 34.09 34.27 0.0M
2023-09-22 34.37 34.37 34.12 34.12 0.0M
2023-09-21 34.33 34.34 34.22 34.22 0.0M
2023-09-20 35.07 35.07 34.64 34.64 0.0M
2023-09-19 34.77 34.92 34.77 34.86 0.0M
2023-09-18 35.19 35.19 34.96 34.96 0.0M
2023-09-15 35.27 35.27 34.95 35.03 0.0M
2023-09-14 35.46 35.46 35.46 35.46 0.0M
2023-09-13 35.10 35.10 34.82 34.90 0.0M
2023-09-12 35.15 35.16 35.07 35.09 0.0M
2023-09-11 35.12 35.12 35.10 35.10 0.0M
2023-09-08 35.10 35.20 35.06 35.06 0.0M
2023-09-07 35.13 35.22 35.12 35.17 0.0M
2023-09-06 35.55 35.55 35.27 35.40 0.0M
2023-09-05 36.30 36.30 35.51 35.52 0.0M
2023-09-01 36.35 36.35 36.29 36.31 0.0M
2023-08-31 36.09 36.09 36.04 36.04 0.0M
2023-08-30 36.01 36.14 36.00 36.07 0.0M
2023-08-29 35.59 35.92 35.59 35.92 0.0M
2023-08-28 35.65 35.65 35.52 35.52 0.0M
2023-08-25 35.09 35.33 35.09 35.27 0.0M
2023-08-24 35.54 35.54 35.12 35.12 0.0M
2023-08-23 35.37 35.51 35.30 35.49 0.0M
2023-08-22 35.22 35.28 35.17 35.24 0.0M
2023-08-21 35.49 35.49 35.14 35.31 0.0M
2023-08-18 35.44 35.48 35.41 35.41 0.0M
2023-08-17 35.78 35.78 35.18 35.18 0.0M
2023-08-16 35.83 35.83 35.60 35.60 0.1M
2023-08-15 35.98 35.98 35.98 35.98 0.0M
2023-08-14 36.02 36.31 36.02 36.31 0.0M
2023-08-11 36.21 36.28 36.21 36.28 0.0M
2023-08-10 36.54 36.59 36.15 36.25 0.0M
2023-08-09 36.36 36.47 36.34 36.34 0.0M
2023-08-08 36.16 36.50 36.15 36.50 0.0M
2023-08-07 36.51 36.79 36.51 36.79 0.0M
2023-08-04 36.43 36.72 36.43 36.48 0.0M
2023-08-03 36.48 36.57 36.26 36.51 0.0M
2023-08-02 36.49 36.50 36.42 36.49 0.0M
2023-08-01 36.65 36.74 36.65 36.71 0.0M
2023-07-31 36.79 36.90 36.75 36.89 0.0M
2023-07-28 36.70 36.75 36.67 36.67 0.0M
2023-07-27 36.94 36.94 36.37 36.37 0.0M
2023-07-26 36.67 36.67 36.67 36.67 0.0M
2023-07-25 36.61 36.68 36.54 36.54 0.0M
2023-07-24 36.50 36.55 36.49 36.53 0.0M
2023-07-21 36.32 36.32 36.32 36.32 0.0M
2023-07-20 36.51 36.51 36.45 36.51 0.1M
2023-07-19 36.61 36.66 36.49 36.66 0.0M
2023-07-18 36.05 36.58 36.05 36.58 0.0M
2023-07-17 36.22 36.22 36.16 36.16 0.0M
2023-07-14 35.67 35.87 35.62 35.86 0.0M
2023-07-13 36.02 36.11 35.95 36.08 0.0M
2023-07-12 35.97 35.97 35.87 35.90 0.0M
2023-07-11 35.19 35.60 35.19 35.60 0.0M
2023-07-10 35.22 35.23 35.18 35.23 0.0M
2023-07-07 35.11 35.11 34.84 34.84 0.0M
2023-07-06 34.65 34.68 34.65 34.68 0.0M
2023-07-05 35.66 35.66 35.16 35.16 0.0M
2023-07-03 35.57 35.57 35.51 35.54 0.0M
2023-06-30 35.60 35.62 35.46 35.46 0.0M
2023-06-29 35.40 35.40 35.34 35.34 0.0M
2023-06-28 34.89 34.89 34.76 34.86 0.0M
2023-06-27 34.59 34.90 34.59 34.82 0.0M
2023-06-26 34.52 34.56 34.40 34.40 0.0M
2023-06-23 34.59 34.59 34.20 34.20 0.0M
2023-06-22 35.01 35.01 34.79 34.79 0.0M
2023-06-21 35.04 35.04 34.85 34.95 0.0M
2023-06-20 34.89 34.97 34.89 34.93 0.0M
2023-06-16 35.05 35.05 34.87 35.04 0.0M
2023-06-15 35.14 35.14 35.14 35.14 0.0M
2023-06-14 35.18 35.18 34.89 34.89 0.0M
2023-06-13 35.14 35.30 35.14 35.24 0.0M
2023-06-12 35.04 35.06 34.94 35.00 0.0M
2023-06-09 35.14 35.14 34.91 34.91 0.0M
2023-06-08 35.17 35.20 35.06 35.19 0.0M
2023-06-07 35.12 35.39 35.12 35.39 0.0M
2023-06-06 34.59 34.64 34.51 34.64 0.0M
2023-06-05 34.34 34.34 33.65 33.82 0.0M
2023-06-02 34.18 34.37 34.18 34.37 0.0M
2023-06-01 33.00 33.15 33.00 33.14 0.0M
2023-05-31 32.98 32.98 32.95 32.95 0.0M
2023-05-30 33.34 33.34 33.32 33.32 0.0M
2023-05-26 33.48 33.48 33.48 33.48 0.0M
2023-05-25 33.14 33.24 33.13 33.19 0.0M
2023-05-24 33.64 33.64 33.24 33.32 0.0M
2023-05-23 33.61 33.61 33.61 33.61 0.0M
2023-05-22 33.72 33.72 33.67 33.67 0.0M
2023-05-19 33.60 33.60 33.60 33.60 0.0M
2023-05-18 33.78 33.90 33.62 33.90 0.0M
2023-05-17 33.15 33.66 33.15 33.66 0.0M
2023-05-16 33.14 33.19 33.06 33.09 0.0M
2023-05-15 33.45 33.48 33.44 33.46 0.0M
2023-05-12 33.19 33.28 33.15 33.28 0.0M
2023-05-11 33.21 33.21 33.21 33.21 0.0M
2023-05-10 33.60 33.60 33.40 33.50 0.0M
2023-05-09 33.35 33.40 33.31 33.31 0.0M
2023-05-08 33.45 33.45 33.44 33.44 0.0M
2023-05-05 33.43 33.57 33.43 33.56 0.0M
2023-05-04 32.92 32.98 32.90 32.90 0.0M
2023-05-03 33.38 33.38 33.38 33.38 0.0M
2023-05-02 33.26 33.38 33.03 33.38 0.0M
2023-05-01 34.01 34.01 33.71 33.78 0.0M
2023-04-28 33.80 33.81 33.76 33.76 0.0M
2023-04-27 32.35 33.52 32.35 33.52 0.0M
2023-04-26 33.00 33.00 32.89 32.97 0.0M
2023-04-25 33.54 33.58 33.31 33.31 0.0M
2023-04-24 33.95 34.00 33.95 34.00 0.0M
2023-04-21 34.00 34.00 34.00 34.00 0.0M
2023-04-20 34.08 34.08 33.89 34.03 0.0M
2023-04-19 33.93 34.03 33.93 34.00 0.0M
2023-04-18 34.27 34.27 33.90 33.98 0.0M
2023-04-17 34.00 34.08 34.00 34.08 0.0M
2023-04-14 33.89 33.89 33.89 33.89 0.0M
2023-04-13 33.81 34.09 33.81 34.09 0.0M
2023-04-12 34.06 34.06 33.83 33.83 0.0M
2023-04-11 33.90 34.02 33.82 33.95 0.0M
2023-04-10 33.08 33.68 33.08 33.68 0.0M
2023-04-06 33.35 33.35 33.29 33.29 0.0M
2023-04-05 33.31 33.35 33.31 33.35 0.0M
2023-04-04 33.44 33.48 33.44 33.48 0.0M
2023-04-03 33.96 34.09 33.96 34.09 0.0M
2023-03-31 33.92 34.09 33.89 34.09 0.0M
2023-03-30 33.52 33.52 33.52 33.52 0.0M
2023-03-29 33.64 33.64 33.47 33.47 0.0M
2023-03-28 33.29 33.32 33.27 33.32 0.0M
2023-03-27 33.32 33.32 33.28 33.28 0.0M
2023-03-23 32.63 32.63 32.63 32.63 0.0M
2023-03-22 33.15 33.15 32.82 32.82 0.0M
2023-03-21 33.38 33.52 33.38 33.52 0.0M
2023-03-20 33.41 33.41 33.12 33.12 0.0M
2023-03-17 32.63 32.67 32.63 32.67 0.0M
2023-03-16 32.80 33.52 32.67 33.52 0.0M
2023-03-15 32.96 32.96 32.96 32.96 0.0M
2023-03-13 33.34 33.34 32.92 32.92 0.0M
2023-03-10 33.28 33.46 33.28 33.46 0.0M
2023-03-09 34.88 34.88 34.30 34.30 0.0M
2023-03-08 34.72 34.88 34.70 34.88 0.0M
2023-03-07 35.08 35.10 34.79 34.85 0.0M
2023-03-06 35.37 35.37 34.99 35.09 0.0M
2023-03-03 35.57 35.66 35.41 35.66 0.0M
2023-03-02 35.17 35.32 35.13 35.30 0.0M
2023-03-01 35.21 35.21 35.01 35.19 0.0M
2023-02-28 35.48 35.53 35.25 35.25 0.0M
2023-02-27 35.45 35.58 35.27 35.27 0.0M
2023-02-24 35.15 35.23 35.08 35.23 0.0M
2023-02-23 35.27 35.50 35.19 35.50 0.0M
2023-02-22 35.40 35.40 35.31 35.39 0.0M
2023-02-21 35.39 35.39 35.25 35.25 0.0M
2023-02-17 35.76 36.20 35.76 36.20 0.0M
2023-02-16 35.73 36.05 35.73 36.01 0.0M
2023-02-15 35.89 36.11 35.76 36.11 0.0M
2023-02-14 35.64 35.82 35.64 35.82 0.0M
2023-02-13 35.76 35.86 35.76 35.86 0.0M
2023-02-10 35.35 35.43 35.35 35.41 0.0M
2023-02-09 35.53 35.53 35.30 35.30 0.0M
2023-02-08 36.05 36.05 35.68 35.70 0.0M
2023-02-07 36.16 36.31 35.72 36.31 0.0M
2023-02-06 36.20 36.20 36.08 36.08 0.0M
2023-02-03 36.74 36.76 36.51 36.55 0.0M
2023-02-02 36.66 36.68 36.53 36.67 0.0M
2023-02-01 35.47 36.00 35.38 36.00 0.0M
2023-01-31 35.23 35.41 35.20 35.41 0.0M
2023-01-30 34.89 34.96 34.68 34.68 0.0M
2023-01-27 34.96 35.02 34.89 34.97 0.0M
2023-01-26 34.81 34.86 34.75 34.86 0.0M
2023-01-25 34.41 34.64 34.39 34.64 0.0M
2023-01-24 34.64 34.64 34.53 34.53 0.0M
2023-01-23 34.53 34.61 34.53 34.61 0.0M
2023-01-20 34.26 34.26 34.26 34.26 0.0M
2023-01-19 33.71 33.88 33.69 33.82 0.0M
2023-01-18 34.10 34.10 34.10 34.10 0.0M
2023-01-17 34.55 34.55 34.55 34.55 0.0M
2023-01-13 34.64 34.64 34.64 34.64 0.0M
2023-01-11 34.19 34.19 34.19 34.19 0.0M
2023-01-10 33.61 33.89 33.60 33.89 0.0M
2023-01-09 33.49 33.49 33.48 33.48 0.0M
2023-01-06 33.50 33.50 33.50 33.50 0.0M
2023-01-05 32.65 32.65 32.65 32.65 0.0M
2023-01-04 33.06 33.06 32.88 32.98 0.0M
2023-01-03 32.92 32.92 32.60 32.70 0.0M