Franklin Systematic Style Premia ETF

FLSP
🏛️ usa →
26.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.36 26.47 26.23 26.35 0.0M
2025-09-25 26.31 26.41 26.19 26.19 0.0M
2025-09-24 26.13 26.35 26.11 26.23 0.0M
2025-09-23 26.24 26.36 26.09 26.23 0.0M
2025-09-22 26.27 26.29 26.05 26.18 0.0M
2025-09-19 26.06 26.18 26.05 26.06 0.0M
2025-09-18 25.82 26.16 25.78 26.06 0.0M
2025-09-17 25.93 25.96 25.72 25.84 0.0M
2025-09-16 26.01 26.12 25.89 26.04 0.0M
2025-09-15 25.94 26.06 25.82 25.94 0.0M
2025-09-12 25.97 26.07 25.84 25.86 0.0M
2025-09-11 25.81 25.99 25.75 25.76 0.0M
2025-09-10 25.59 25.97 25.59 25.81 0.0M
2025-09-09 25.72 25.72 25.49 25.51 0.0M
2025-09-08 25.64 25.67 25.54 25.55 0.0M
2025-09-05 25.80 25.80 25.44 25.56 0.0M
2025-09-04 25.18 25.58 25.18 25.39 0.0M
2025-09-03 25.34 25.56 25.34 25.56 0.0M
2025-09-02 25.12 25.67 25.12 25.32 0.1M
2025-08-29 25.26 25.47 25.24 25.24 0.0M
2025-08-28 25.25 25.47 25.25 25.26 0.0M
2025-08-27 25.40 25.48 25.26 25.40 0.0M
2025-08-26 25.26 25.49 25.25 25.49 0.0M
2025-08-25 25.16 25.69 25.16 25.48 0.0M
2025-08-22 25.33 26.67 25.07 25.44 0.0M
2025-08-21 25.37 25.53 25.18 25.41 0.1M
2025-08-20 25.15 25.27 25.04 25.14 0.0M
2025-08-19 25.20 25.30 25.13 25.19 0.0M
2025-08-18 25.09 25.24 25.05 25.14 0.0M
2025-08-15 25.35 26.27 25.00 25.28 0.0M
2025-08-14 25.20 25.43 25.20 25.31 0.0M
2025-08-13 25.26 26.02 25.14 25.18 0.0M
2025-08-12 25.12 25.36 25.12 25.31 0.0M
2025-08-11 25.10 25.32 25.09 25.18 0.0M
2025-08-08 25.22 25.22 24.99 25.11 0.0M
2025-08-07 25.61 25.61 25.11 25.11 0.0M
2025-08-06 25.05 25.26 25.05 25.17 0.0M
2025-08-05 25.01 25.06 24.82 24.92 0.0M
2025-08-04 24.72 24.89 24.70 24.81 0.0M
2025-08-01 24.64 24.86 24.64 24.78 0.0M
2025-07-31 24.84 24.86 24.62 24.64 0.1M
2025-07-30 24.64 24.75 24.52 24.64 0.0M
2025-07-29 24.56 24.65 24.40 24.58 0.0M
2025-07-28 24.55 26.13 24.30 24.47 0.0M
2025-07-25 24.62 24.65 24.41 24.53 0.0M
2025-07-24 24.50 24.66 24.39 24.56 0.0M
2025-07-23 24.30 24.40 24.29 24.31 0.1M
2025-07-22 24.15 24.40 24.15 24.33 0.0M
2025-07-21 24.21 24.33 24.15 24.26 0.0M
2025-07-18 24.25 24.34 24.23 24.34 0.0M
2025-07-17 24.11 24.30 24.11 24.13 0.0M
2025-07-16 24.17 24.32 24.11 24.11 0.1M
2025-07-15 24.21 24.26 24.08 24.16 0.0M
2025-07-14 24.18 24.25 24.05 24.15 0.0M
2025-07-11 23.98 24.17 23.90 23.90 0.0M
2025-07-10 24.21 24.21 23.98 24.02 0.0M
2025-07-09 24.26 24.47 24.11 24.25 0.0M
2025-07-08 24.36 24.44 24.29 24.41 0.0M
2025-07-07 24.22 24.49 24.22 24.40 0.0M
2025-07-03 24.11 24.33 24.11 24.31 0.0M
2025-07-02 24.34 24.42 24.18 24.18 0.0M
2025-07-01 24.32 24.44 24.28 24.35 0.0M
2025-06-30 24.44 24.46 24.10 24.10 0.9M
2025-06-27 24.40 24.50 24.25 24.38 0.0M
2025-06-26 24.43 24.48 24.30 24.30 0.0M
2025-06-25 24.36 24.49 24.24 24.44 0.0M
2025-06-24 24.33 24.44 24.21 24.21 0.0M
2025-06-23 24.37 24.68 24.37 24.59 0.0M
2025-06-20 24.25 24.43 23.90 24.42 0.0M
2025-06-18 24.37 24.39 24.15 24.16 0.0M
2025-06-17 24.24 25.20 24.20 24.28 0.0M
2025-06-16 24.18 24.40 24.18 24.34 0.0M
2025-06-13 24.28 24.41 24.17 24.33 0.0M
2025-06-12 24.29 24.40 24.18 24.38 0.0M
2025-06-11 24.15 24.35 24.14 24.35 0.0M
2025-06-10 24.30 24.34 24.08 24.11 0.0M
2025-06-09 24.46 24.49 24.27 24.47 0.0M
2025-06-06 24.42 24.55 24.30 24.55 0.0M
2025-06-05 24.46 24.52 24.28 24.40 0.0M
2025-06-04 24.34 24.56 24.33 24.45 0.0M
2025-06-03 24.51 24.52 24.36 24.40 0.0M
2025-06-02 24.37 24.55 24.32 24.36 0.0M
2025-05-30 24.31 24.70 24.31 24.70 0.2M
2025-05-29 24.34 24.54 24.30 24.30 0.0M
2025-05-28 24.50 24.52 24.30 24.40 0.0M
2025-05-27 24.45 24.54 24.30 24.45 0.0M
2025-05-23 24.43 24.47 24.26 24.26 0.0M
2025-05-22 24.30 24.41 24.05 24.05 0.0M
2025-05-21 24.38 24.41 24.19 24.29 0.0M
2025-05-20 24.36 24.45 24.28 24.35 0.0M
2025-05-19 24.21 24.44 24.21 24.44 0.0M
2025-05-16 24.28 24.35 24.16 24.22 0.0M
2025-05-15 24.05 24.39 24.05 24.16 0.0M
2025-05-14 24.15 24.18 23.98 24.10 0.0M
2025-05-13 24.21 24.25 24.03 24.11 0.0M
2025-05-12 24.18 24.22 23.98 23.98 0.0M
2025-05-09 24.11 24.23 23.99 24.11 0.0M
2025-05-08 24.01 24.22 24.01 24.11 0.0M
2025-05-07 24.07 24.20 23.98 24.16 0.0M
2025-05-06 24.01 24.18 23.99 24.09 0.1M
2025-05-05 24.03 24.20 24.01 24.12 0.0M
2025-05-02 24.28 24.30 24.12 24.22 0.1M
2025-05-01 23.90 24.31 23.15 24.19 0.0M
2025-04-30 23.99 24.22 23.99 24.14 0.1M
2025-04-29 24.05 24.14 23.94 23.95 0.0M
2025-04-28 23.98 24.31 23.97 24.19 0.1M
2025-04-25 24.22 24.22 23.99 24.17 0.0M
2025-04-24 23.90 25.69 23.90 24.10 0.1M
2025-04-23 24.18 24.25 23.29 23.96 0.0M
2025-04-22 24.03 24.16 23.94 24.00 0.2M
2025-04-21 24.07 24.13 23.97 24.06 0.0M
2025-04-17 24.14 24.15 23.94 24.11 0.1M
2025-04-16 23.93 24.37 23.92 24.08 1.1M
2025-04-15 23.96 24.25 23.96 24.03 0.1M
2025-04-14 24.10 24.10 23.89 23.99 0.0M
2025-04-11 23.95 24.06 23.79 24.02 0.0M
2025-04-10 24.13 24.32 23.99 24.10 0.0M
2025-04-09 23.87 24.90 23.02 23.46 0.0M
2025-04-08 23.89 24.24 23.89 24.03 0.0M
2025-04-07 23.84 26.00 23.00 23.00 0.2M
2025-04-04 24.11 25.29 23.42 24.25 0.1M
2025-04-03 24.41 24.57 24.39 24.53 0.0M
2025-04-02 24.44 24.65 24.44 24.48 0.0M
2025-04-01 24.58 24.74 24.46 24.64 0.2M
2025-03-31 24.30 24.63 24.19 24.55 0.3M
2025-03-28 24.97 24.97 24.23 24.24 0.0M
2025-03-27 24.27 24.49 24.27 24.46 0.0M
2025-03-26 24.37 24.48 24.29 24.38 0.0M
2025-03-25 24.25 24.41 24.23 24.31 0.0M
2025-03-24 24.15 24.38 24.15 24.28 0.0M
2025-03-21 24.06 24.16 23.95 24.10 0.0M
2025-03-20 24.16 24.16 23.96 24.09 0.0M
2025-03-19 23.98 24.05 23.87 23.90 0.0M
2025-03-18 23.86 23.98 23.72 23.83 0.0M
2025-03-17 23.90 24.03 23.83 23.98 0.0M
2025-03-14 24.00 24.09 23.83 24.07 0.0M
2025-03-13 24.00 24.03 23.89 23.89 0.0M
2025-03-12 24.02 24.18 23.90 23.96 0.0M
2025-03-11 23.72 24.09 23.72 23.94 0.0M
2025-03-10 24.03 24.15 23.92 24.05 0.0M
2025-03-07 24.05 24.05 24.00 24.04 0.0M
2025-03-06 23.89 24.11 23.81 23.94 0.0M
2025-03-05 23.92 24.12 23.83 23.90 0.0M
2025-03-04 24.03 24.19 23.91 24.00 0.0M
2025-03-03 24.27 24.27 24.06 24.14 0.0M
2025-02-28 24.33 24.35 24.11 24.35 0.2M
2025-02-27 24.21 24.31 24.19 24.28 0.0M
2025-02-26 24.05 24.19 23.96 24.15 0.0M
2025-02-25 24.07 24.13 23.78 24.01 0.0M
2025-02-24 24.06 24.15 24.00 24.03 0.0M
2025-02-21 24.28 24.28 24.14 24.15 0.0M
2025-02-20 24.20 24.20 23.90 24.16 0.0M
2025-02-19 24.08 24.21 24.03 24.18 0.0M
2025-02-18 23.98 24.09 23.05 23.91 0.0M
2025-02-14 23.88 24.09 23.85 23.93 0.0M
2025-02-13 23.91 24.02 23.78 24.02 0.0M
2025-02-12 24.01 24.01 23.82 23.83 0.0M
2025-02-11 24.06 24.10 23.96 24.10 0.0M
2025-02-10 24.11 24.30 24.06 24.06 0.0M
2025-02-07 24.21 24.21 24.00 24.07 0.0M
2025-02-06 23.99 24.06 23.93 23.93 0.0M
2025-02-05 24.04 24.09 23.97 24.09 0.0M
2025-02-04 24.14 24.14 23.92 24.01 0.0M
2025-02-03 23.62 24.19 23.62 23.98 0.0M
2025-01-31 23.76 24.02 23.76 23.85 0.1M
2025-01-30 24.06 24.08 23.78 23.80 0.0M
2025-01-29 24.13 24.18 23.74 23.82 0.0M
2025-01-28 23.99 24.06 23.86 23.86 0.0M
2025-01-27 23.89 23.89 23.75 23.77 0.0M
2025-01-24 23.75 23.94 23.74 23.87 0.0M
2025-01-23 23.88 23.90 23.81 23.87 0.0M
2025-01-22 23.88 24.06 23.59 23.98 0.0M
2025-01-21 24.23 24.23 23.96 23.96 0.0M
2025-01-17 24.08 24.18 24.04 24.04 0.0M
2025-01-16 24.13 24.26 23.96 23.97 0.0M
2025-01-15 24.06 24.20 24.02 24.06 0.0M
2025-01-14 23.90 24.02 23.86 23.87 0.0M
2025-01-13 23.72 23.85 23.72 23.79 0.0M
2025-01-10 24.74 24.74 23.71 23.72 0.0M
2025-01-08 23.86 23.86 23.62 23.66 0.0M
2025-01-07 23.91 23.94 23.78 23.86 0.1M
2025-01-06 24.11 24.11 23.89 23.89 0.0M
2025-01-03 23.97 24.15 23.76 23.98 0.0M
2025-01-02 23.97 24.13 23.75 23.92 0.0M