Skip to main content

Franklin Liberty Systematic Style Premia ETF (NY: FLSP )

23.79 -0.05 (-0.21%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.93 18.93 18.93 18.93 0 -0.08(-0.40%)
Apr 29, 2021 18.96 19.00 18.96 19.00 1,186 +0.03(+0.16%)
Apr 28, 2021 18.95 19.00 18.95 18.97 1,740 +0.01(+0.05%)
Apr 27, 2021 18.96 18.96 18.96 18.96 0 +0.06(+0.30%)
Apr 26, 2021 18.91 18.91 18.91 18.91 93 +0.07(+0.38%)
Apr 23, 2021 18.76 18.84 17.95 18.84 2,515 +0.10(+0.51%)
Apr 22, 2021 18.74 18.74 18.74 18.74 0 -0.04(-0.20%)
Apr 21, 2021 18.76 18.78 18.76 18.78 724 +0.03(+0.16%)
Apr 20, 2021 18.75 18.75 18.75 18.75 0 -0.09(-0.49%)
Apr 19, 2021 18.84 18.84 18.84 18.84 0 -0.06(-0.30%)
Apr 16, 2021 18.84 18.90 18.84 18.90 1,362 +0.08(+0.44%)
Apr 15, 2021 18.82 18.82 18.82 18.82 73 +0.02(+0.10%)
Apr 14, 2021 18.79 18.80 18.79 18.80 1,310 +0.08(+0.43%)
Apr 13, 2021 18.72 18.72 18.72 18.72 49 -0.03(-0.15%)
Apr 12, 2021 18.75 18.75 18.75 18.75 0 +0.00(+0.03%)
Apr 09, 2021 18.77 18.77 18.74 18.74 41,929 +0.03(+0.18%)
Apr 08, 2021 18.71 18.71 18.71 18.71 75 -0.10(-0.53%)
Apr 07, 2021 18.83 18.83 18.81 18.81 5,454 +0.01(+0.04%)
Apr 06, 2021 18.80 18.80 18.80 18.80 1 -0.02(-0.09%)
Apr 05, 2021 18.82 18.82 18.82 18.82 0 +0.01(+0.06%)
Apr 01, 2021 18.80 18.80 18.80 18.80 0 +0.04(+0.21%)
Mar 31, 2021 18.76 18.76 18.76 18.76 64,624 +0.11(+0.61%)
Mar 30, 2021 18.65 18.65 18.65 18.65 0 +0.07(+0.36%)
Mar 29, 2021 18.62 18.62 18.55 18.58 1,142 -0.12(-0.63%)
Mar 26, 2021 18.70 18.70 18.70 18.70 104 +0.19(+1.02%)
Mar 25, 2021 18.51 18.51 18.51 18.51 0 +1.06(+6.07%)
Mar 24, 2021 17.52 17.52 17.45 17.45 284 -0.95(-5.19%)
Mar 23, 2021 18.41 18.41 18.41 18.41 52 -0.27(-1.42%)
Mar 22, 2021 17.72 18.67 17.72 18.67 191 +0.12(+0.65%)
Mar 19, 2021 18.55 18.55 18.55 18.55 104 +0.00(+0.00%)
Mar 18, 2021 18.55 18.55 18.55 18.55 0 -0.01(-0.04%)
Mar 17, 2021 18.56 18.56 18.56 18.56 2 -0.06(-0.33%)
Mar 16, 2021 18.62 18.62 18.62 18.62 0 +0.11(+0.61%)
Mar 15, 2021 18.51 18.51 18.51 18.51 0 +0.04(+0.22%)
Mar 12, 2021 18.47 18.47 18.47 18.47 104 -0.03(-0.18%)
Mar 11, 2021 18.50 18.50 18.50 18.50 0 +0.02(+0.13%)
Mar 10, 2021 18.48 18.48 18.48 18.48 10 -0.05(-0.25%)
Mar 09, 2021 18.52 18.52 18.52 18.52 0 -0.01(-0.04%)
Mar 08, 2021 18.53 18.53 18.53 18.53 82 -0.07(-0.36%)
Mar 05, 2021 18.60 18.60 18.60 18.60 0 +0.23(+1.27%)
Mar 04, 2021 18.37 18.37 18.31 18.37 836 -0.06(-0.32%)
Mar 03, 2021 18.49 18.49 18.42 18.42 562 -0.06(-0.32%)
Mar 02, 2021 18.48 18.48 18.48 18.48 0 +0.04(+0.24%)
Mar 01, 2021 18.44 18.44 18.44 18.44 144 +0.14(+0.76%)
Feb 26, 2021 18.30 18.30 18.30 18.30 104 -0.16(-0.85%)
Feb 25, 2021 18.46 18.46 18.46 18.46 10 -0.03(-0.15%)
Feb 24, 2021 18.49 18.49 18.48 18.48 302 +0.00(+0.01%)
Feb 23, 2021 18.48 18.48 18.48 18.48 39 -0.09(-0.47%)
Feb 22, 2021 18.66 18.66 18.57 18.57 248 -0.14(-0.75%)
Feb 19, 2021 18.82 18.82 18.71 18.71 209 -0.10(-0.52%)
Feb 18, 2021 18.81 18.81 18.81 18.81 98 -0.01(-0.08%)
Feb 17, 2021 18.82 18.82 18.82 18.82 0 +0.05(+0.25%)
Feb 16, 2021 18.75 18.77 18.75 18.77 297 -0.02(-0.10%)
Feb 12, 2021 18.79 18.79 18.79 18.79 0 +0.04(+0.24%)
Feb 11, 2021 18.75 18.75 18.75 18.75 362 -0.00(-0.02%)
Feb 10, 2021 18.77 18.77 18.70 18.75 1,231 -0.08(-0.45%)
Feb 09, 2021 18.90 18.90 18.84 18.84 315 +0.04(+0.21%)
Feb 08, 2021 18.80 18.80 18.80 18.80 8 +0.04(+0.20%)
Feb 05, 2021 18.80 18.81 18.76 18.76 1,782 -1.05(-5.29%)
Feb 04, 2021 18.85 19.81 18.85 19.81 6,446 +0.95(+5.06%)
Feb 03, 2021 18.86 18.86 18.86 18.86 1 -0.02(-0.11%)
Feb 02, 2021 18.93 18.93 18.88 18.88 337 -0.04(-0.23%)
Feb 01, 2021 18.99 18.99 18.92 18.92 1,257 +0.02(+0.11%)
Jan 29, 2021 18.90 18.90 18.90 18.90 209 -0.06(-0.34%)
Jan 28, 2021 18.97 18.97 18.96 18.96 1,599 -0.12(-0.63%)
Jan 27, 2021 19.08 19.08 19.08 19.08 83 -0.06(-0.33%)
Jan 26, 2021 19.15 19.15 19.15 19.15 27 +0.11(+0.58%)
Jan 25, 2021 19.04 19.04 19.04 19.04 1 +0.14(+0.73%)
Jan 22, 2021 18.90 18.90 18.90 18.90 104 -0.12(-0.64%)
Jan 21, 2021 18.96 19.02 18.96 19.02 574 -0.04(-0.23%)
Jan 20, 2021 19.11 19.11 19.06 19.06 780 +0.13(+0.69%)
Jan 19, 2021 18.88 18.93 18.88 18.93 701 +0.00(+0.02%)
Jan 15, 2021 18.93 18.93 18.93 18.93 0 +0.03(+0.15%)
Jan 14, 2021 18.90 18.90 18.90 18.90 0 -0.04(-0.19%)
Jan 13, 2021 18.94 18.94 18.94 18.94 0 +0.05(+0.27%)
Jan 12, 2021 18.89 18.89 18.89 18.89 0 -0.01(-0.07%)
Jan 11, 2021 18.96 18.96 18.90 18.90 175 -0.08(-0.42%)
Jan 08, 2021 18.98 18.98 18.98 18.98 0 +0.17(+0.91%)
Jan 07, 2021 18.81 18.81 18.81 18.81 4 +0.10(+0.55%)
Jan 06, 2021 18.77 18.77 18.71 18.71 1,316 -0.06(-0.34%)
Jan 05, 2021 18.77 18.77 18.77 18.77 0 +0.03(+0.15%)
Jan 04, 2021 18.74 18.74 18.74 18.74 53 -0.01(-0.07%)
Dec 31, 2020 18.75 18.75 18.75 744 +0.12(+0.64%)
Dec 30, 2020 18.60 18.64 18.60 18.64 744 -0.12(-0.63%)
Dec 29, 2020 18.75 18.75 18.75 18.75 0 +0.03(+0.17%)
Dec 28, 2020 18.72 18.72 18.72 18.72 4 +0.04(+0.20%)
Dec 24, 2020 18.68 18.68 18.68 18.68 104 +0.08(+0.43%)
Dec 23, 2020 18.60 18.60 18.60 18.60 2 +0.01(+0.06%)
Dec 22, 2020 18.59 18.59 18.59 18.59 5 -0.02(-0.10%)
Dec 21, 2020 18.48 18.61 18.48 18.61 420 +0.03(+0.17%)
Dec 18, 2020 18.48 18.58 18.48 18.58 524 -0.06(-0.30%)
Dec 17, 2020 18.68 18.68 18.64 18.64 7,398 +0.01(+0.06%)
Dec 16, 2020 18.63 18.63 18.63 18.63 0 +0.04(+0.20%)
Dec 15, 2020 18.54 18.59 18.54 18.59 1,515 +0.01(+0.04%)
Dec 14, 2020 18.58 18.58 18.58 18.58 0 -0.03(-0.18%)
Dec 11, 2020 18.66 18.66 18.58 18.61 9,724 +0.11(+0.57%)
Dec 10, 2020 18.56 18.56 18.51 18.51 135 -0.18(-0.98%)
Dec 09, 2020 18.69 18.69 18.69 18.69 5 +0.05(+0.28%)
Dec 08, 2020 18.64 18.64 18.64 18.64 7,988 +0.05(+0.27%)
Dec 07, 2020 18.59 18.59 18.59 18.59 5 -0.04(-0.22%)
Dec 04, 2020 18.69 18.69 18.63 18.63 565 -0.00(-0.00%)
Dec 03, 2020 18.63 18.63 18.63 18.63 18 +0.00(+0.00%)
Dec 02, 2020 18.63 18.63 18.63 18.63 5 -0.09(-0.46%)
Dec 01, 2020 18.69 18.74 18.69 18.72 424 -0.00(-0.00%)
Nov 30, 2020 18.74 18.74 18.72 18.72 383 +0.02(+0.09%)
Nov 27, 2020 18.70 18.70 18.70 18.70 113 -0.01(-0.06%)
Nov 25, 2020 18.71 18.71 18.71 18.71 113 -0.03(-0.18%)
Nov 24, 2020 18.75 18.75 18.75 18.75 2 -0.05(-0.27%)
Nov 23, 2020 18.80 18.80 18.80 18.80 28 -0.08(-0.40%)
Nov 20, 2020 18.87 18.87 18.87 18.87 0 +0.04(+0.20%)
Nov 19, 2020 18.90 18.94 18.16 18.84 15,535 -0.07(-0.36%)
Nov 18, 2020 18.90 18.90 18.90 18.90 44 +0.00(+0.01%)
Nov 17, 2020 18.90 18.90 18.90 18.90 0 -0.09(-0.49%)
Nov 16, 2020 19.00 19.00 19.00 19.00 0 -0.05(-0.28%)
Nov 13, 2020 19.05 19.05 19.05 19.05 0 +0.08(+0.44%)
Nov 12, 2020 18.97 18.97 18.97 18.97 0 -0.02(-0.11%)
Nov 11, 2020 18.99 18.99 18.99 18.99 14 +0.03(+0.14%)
Nov 10, 2020 18.96 18.96 18.96 18.96 15 -0.16(-0.84%)
Nov 09, 2020 19.12 19.12 19.12 19.12 5 -0.41(-2.09%)
Nov 06, 2020 19.53 19.53 19.53 19.53 113 -0.04(-0.21%)
Nov 05, 2020 19.51 19.62 19.51 19.57 997 +0.08(+0.42%)
Nov 04, 2020 19.49 19.49 19.49 19.49 0 +0.08(+0.41%)
Nov 03, 2020 19.41 19.41 19.41 19.41 0 +0.01(+0.07%)
Nov 02, 2020 19.39 19.39 19.39 19.39 0 +0.04(+0.18%)
Oct 30, 2020 19.36 19.36 19.36 19.36 0 -0.02(-0.12%)
Oct 29, 2020 19.38 19.38 19.38 19.38 0 +0.03(+0.18%)
Oct 28, 2020 19.35 19.35 19.35 19.35 0 -0.17(-0.86%)
Oct 27, 2020 19.46 19.51 19.46 19.51 545 +0.10(+0.51%)
Oct 26, 2020 19.41 19.41 19.41 19.41 29 +0.00(+0.02%)
Oct 23, 2020 19.41 19.41 19.41 19.41 0 -0.10(-0.49%)
Oct 22, 2020 19.51 19.51 19.51 19.51 2 -0.16(-0.79%)
Oct 21, 2020 19.66 19.66 19.66 19.66 0 +0.10(+0.49%)
Oct 20, 2020 19.57 19.57 19.57 19.57 0 -0.02(-0.12%)
Oct 19, 2020 19.59 19.59 19.59 19.59 0 -0.13(-0.65%)
Oct 16, 2020 19.72 19.72 19.72 19.72 113 +0.04(+0.18%)
Oct 15, 2020 19.68 19.68 19.68 19.68 0 -0.14(-0.73%)
Oct 14, 2020 19.74 19.83 19.74 19.83 343 +0.01(+0.06%)
Oct 13, 2020 19.81 19.81 19.81 19.81 1 +0.02(+0.09%)
Oct 12, 2020 19.84 19.84 19.80 19.80 3,194 +0.14(+0.72%)
Oct 09, 2020 19.65 19.65 19.65 19.65 0 +0.04(+0.19%)
Oct 08, 2020 19.62 19.62 19.62 19.62 0 -0.02(-0.10%)
Oct 07, 2020 19.64 19.64 19.64 19.64 3 +0.03(+0.13%)
Oct 06, 2020 19.61 19.61 19.61 19.61 147 -0.10(-0.49%)
Oct 05, 2020 19.71 19.71 19.71 19.71 1 -0.09(-0.45%)
Oct 02, 2020 19.80 19.80 19.80 19.80 0 -0.04(-0.22%)
Oct 01, 2020 19.84 19.84 19.84 19.84 67 -0.09(-0.44%)
Sep 30, 2020 19.97 19.97 19.91 19.93 739 +0.06(+0.31%)
Sep 29, 2020 19.81 19.87 19.81 19.87 977 -0.04(-0.18%)
Sep 28, 2020 19.90 19.90 19.90 19.90 0 +0.02(+0.09%)
Sep 25, 2020 19.77 19.88 19.77 19.88 113 +0.01(+0.05%)
Sep 24, 2020 19.87 19.87 19.87 19.87 0 -0.02(-0.09%)
Sep 23, 2020 20.09 20.11 19.89 19.89 1,852 -0.04(-0.18%)
Sep 22, 2020 19.93 19.93 19.93 19.93 0 +0.05(+0.26%)
Sep 21, 2020 19.88 19.88 19.88 19.88 110 +0.01(+0.03%)
Sep 18, 2020 19.87 19.87 19.87 19.87 0 -0.08(-0.42%)
Sep 17, 2020 19.96 19.96 19.96 19.96 27 -0.04(-0.22%)
Sep 16, 2020 20.28 20.28 20.00 20.00 1,768 -0.06(-0.32%)
Sep 15, 2020 20.06 20.06 20.06 20.06 0 +0.07(+0.36%)
Sep 14, 2020 19.99 19.99 19.99 19.99 0 +0.01(+0.04%)
Sep 10, 2020 19.98 19.98 19.98 0 -0.08(-0.42%)
Sep 09, 2020 20.06 20.06 20.06 20.06 0 +0.21(+1.04%)
Sep 08, 2020 19.86 19.86 19.86 19.86 3 -0.11(-0.53%)
Sep 04, 2020 19.96 19.96 19.96 19.96 0 -0.10(-0.51%)
Sep 03, 2020 20.07 20.07 20.07 20.07 0 -0.17(-0.85%)
Sep 02, 2020 20.36 20.36 20.24 20.24 1,108 +0.12(+0.59%)
Sep 01, 2020 20.12 20.12 20.12 20.12 1 +0.00(+0.00%)
Aug 31, 2020 19.94 20.12 19.94 20.12 78,237 -0.11(-0.52%)
Aug 27, 2020 20.22 20.22 20.22 0 +0.00(+0.02%)
Aug 25, 2020 20.22 20.22 20.22 0 -0.00(-0.02%)
Aug 24, 2020 20.20 20.22 20.20 20.22 896 -0.07(-0.37%)
Aug 21, 2020 20.30 20.30 20.30 20.30 0 +0.04(+0.22%)
Aug 20, 2020 20.26 20.26 20.26 20.26 122 +0.04(+0.22%)
Aug 19, 2020 20.21 20.21 20.21 20.21 29 +0.02(+0.09%)
Aug 18, 2020 20.19 20.19 20.19 20.19 0 +0.00(+0.02%)
Aug 17, 2020 20.19 20.19 20.19 20.19 0 +0.05(+0.26%)
Aug 14, 2020 20.14 20.14 20.14 20.14 113 +0.00(+0.00%)
Aug 13, 2020 20.14 20.14 20.14 20.14 1 -0.04(-0.18%)
Aug 12, 2020 20.17 20.17 20.17 20.17 131 +0.16(+0.81%)
Aug 11, 2020 20.01 20.01 20.01 20.01 0 -0.06(-0.28%)
Aug 10, 2020 20.09 20.09 20.07 20.07 226 -0.04(-0.22%)
Aug 07, 2020 20.14 20.14 20.11 20.11 113 -0.04(-0.18%)
Aug 06, 2020 20.14 20.14 20.14 20.14 6 +0.05(+0.26%)
Aug 05, 2020 20.09 20.09 20.09 20.09 0 -0.04(-0.18%)
Aug 04, 2020 20.13 20.13 20.13 20.13 76 -0.01(-0.03%)
Aug 03, 2020 20.14 20.14 20.14 20.14 478 -0.06(-0.31%)
Jul 31, 2020 20.17 20.20 20.17 20.20 6,671 +0.03(+0.13%)
Jul 30, 2020 20.17 20.17 20.17 20.17 1 -0.08(-0.37%)
Jul 29, 2020 20.25 20.25 20.25 20.25 0 +0.00(+0.02%)
Jul 28, 2020 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Jul 27, 2020 20.24 20.24 20.24 20.24 0 +0.07(+0.34%)
Jul 24, 2020 20.17 20.17 20.17 20.17 0 -0.01(-0.03%)
Jul 23, 2020 20.18 20.18 20.18 20.18 114 -0.07(-0.33%)
Jul 22, 2020 20.25 20.25 20.25 20.25 0 -0.03(-0.12%)
Jul 21, 2020 20.26 20.27 20.26 20.27 1,285 -0.03(-0.16%)
Jul 20, 2020 20.30 20.30 20.30 20.30 0 +0.06(+0.31%)
Jul 17, 2020 20.24 20.24 20.24 20.24 0 +0.09(+0.43%)
Jul 16, 2020 20.15 20.15 20.15 20.15 33 -0.06(-0.31%)
Jul 15, 2020 20.22 20.22 20.22 20.22 169 -0.01(-0.04%)
Jul 14, 2020 20.18 20.22 20.18 20.22 113 -0.00(-0.02%)
Jul 13, 2020 20.21 20.23 20.21 20.23 113 +0.04(+0.20%)
Jul 10, 2020 20.14 20.19 20.14 20.19 113 -0.00(-0.01%)
Jul 09, 2020 20.18 20.21 20.18 20.19 226 +0.04(+0.19%)
Jul 08, 2020 20.18 20.18 20.15 20.15 116 -0.01(-0.05%)
Jul 07, 2020 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jul 06, 2020 20.16 20.16 20.16 20.16 0 +0.03(+0.14%)
Jul 02, 2020 20.12 20.14 20.12 20.14 1,696 +0.06(+0.30%)
Jul 01, 2020 20.10 20.10 20.08 20.08 1,427 -0.09(-0.45%)
Jun 30, 2020 20.13 20.17 20.13 20.17 46,730 +0.08(+0.39%)
Jun 29, 2020 20.09 20.09 20.09 20.09 0 -0.06(-0.32%)
Jun 26, 2020 20.15 20.15 20.15 20.15 113 -0.01(-0.04%)
Jun 25, 2020 20.16 20.16 20.16 20.16 132 +0.05(+0.27%)
Jun 24, 2020 20.11 20.11 20.11 20.11 26 +0.02(+0.08%)
Jun 23, 2020 20.09 20.09 20.09 20.09 1 +0.06(+0.31%)
Jun 22, 2020 20.03 20.03 20.03 20.03 29 +0.04(+0.18%)
Jun 19, 2020 19.99 19.99 19.99 19.99 452 +0.05(+0.24%)
Jun 18, 2020 19.95 19.95 19.95 19.95 202 -0.12(-0.59%)
Jun 17, 2020 20.07 20.09 20.07 20.07 8,287 +0.11(+0.57%)
Jun 16, 2020 19.97 19.97 19.95 19.95 1,770 +0.00(+0.01%)
Jun 15, 2020 19.95 19.95 19.95 19.95 23 -0.09(-0.46%)
Jun 12, 2020 20.04 20.04 20.04 20.04 0 +0.04(+0.21%)
Jun 11, 2020 20.02 20.02 20.00 20.00 19,510 -0.15(-0.73%)
Jun 10, 2020 20.05 20.15 20.05 20.15 1,715 +0.11(+0.54%)
Jun 09, 2020 20.04 20.04 20.04 20.04 0 +0.06(+0.29%)
Jun 08, 2020 19.86 19.98 19.86 19.98 218 -0.06(-0.31%)
Jun 05, 2020 20.03 20.04 20.03 20.04 226 +0.10(+0.48%)
Jun 04, 2020 19.98 19.98 19.95 19.95 22,372 -0.24(-1.20%)
Jun 03, 2020 20.18 20.20 20.18 20.19 563 -0.07(-0.32%)
Jun 02, 2020 20.21 20.25 20.21 20.25 990 -0.05(-0.24%)
Jun 01, 2020 20.32 20.35 20.30 20.30 2,994 +0.15(+0.76%)
May 29, 2020 20.13 20.15 20.11 20.15 9,406 -0.04(-0.18%)
May 28, 2020 20.15 20.19 20.15 20.19 5,403 +0.17(+0.82%)
May 27, 2020 20.02 20.02 20.02 20.02 0 -0.07(-0.35%)
May 26, 2020 20.12 20.12 20.09 20.09 9,313 +0.03(+0.13%)
May 22, 2020 20.06 20.08 20.06 20.07 7,026 -0.12(-0.61%)
May 21, 2020 20.19 20.21 20.12 20.19 10,875 -0.04(-0.21%)
May 20, 2020 20.23 20.23 20.23 20.23 3 -0.07(-0.33%)
May 19, 2020 20.30 20.30 20.30 20.30 0 -0.03(-0.16%)
May 18, 2020 20.33 20.33 20.33 20.33 9 +0.07(+0.33%)
May 15, 2020 20.26 20.26 20.26 20.26 113 +0.11(+0.55%)
May 14, 2020 20.15 20.15 20.15 20.15 0 -0.13(-0.62%)
May 13, 2020 20.28 20.28 20.28 20.28 0 +0.08(+0.40%)
May 12, 2020 20.20 20.20 20.20 20.20 1 +0.07(+0.33%)
May 11, 2020 20.13 20.13 20.13 20.13 2 +0.03(+0.12%)
May 08, 2020 20.11 20.11 20.11 20.11 0 -0.08(-0.41%)
May 07, 2020 20.19 20.19 20.19 20.19 3 -0.13(-0.65%)
May 06, 2020 20.32 20.32 20.32 20.32 2 +0.04(+0.18%)
May 05, 2020 20.28 20.28 20.28 20.28 2 +0.17(+0.84%)
May 04, 2020 20.12 20.12 20.12 20.12 0 -0.10(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.