Canada markets closed

Franklin Systematic Style Premia ETF (FLSP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.21-0.04 (-0.15%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.2823.4423.2023.2123.2115,078
May 02, 202423.2723.3823.1523.2523.256,000
May 01, 202423.3323.9923.0923.0923.0920,300
Apr 30, 202423.6723.6823.4623.5723.5771,500
Apr 29, 202423.5323.8123.5323.6823.686,200
Apr 26, 202423.6423.7323.5223.6023.604,100
Apr 25, 202423.6723.6823.5523.6423.647,400
Apr 24, 202423.8624.3023.6623.8123.8111,800
Apr 23, 202424.0524.0523.7623.8223.824,100
Apr 22, 202423.8924.2523.2523.7723.7714,500
Apr 19, 202423.9023.9223.7023.7023.7014,200
Apr 18, 202423.8623.9723.8623.9723.976,400
Apr 17, 202423.9423.9523.7323.9423.9411,900
Apr 16, 202423.9424.0423.7923.7923.797,100
Apr 15, 202423.9523.9522.7123.7323.7323,800
Apr 12, 202423.7523.9023.6923.8123.814,600
Apr 11, 202423.8923.8923.7323.8323.834,700
Apr 10, 202423.9423.9423.7123.7123.712,600
Apr 09, 202423.9423.9423.7423.7923.794,800
Apr 08, 202424.0324.0523.7723.8423.8411,200
Apr 05, 202423.8624.1023.6223.8823.8810,600
Apr 04, 202424.0524.0523.8523.8823.885,600
Apr 03, 202424.0724.1623.8223.8223.828,600
Apr 02, 202424.4224.4223.8423.9023.9010,800
Apr 01, 202423.6925.1223.4823.9323.9328,500
Mar 28, 202423.9724.0823.8623.9623.9612,300
Mar 27, 202424.1724.1723.9924.0724.073,400
Mar 26, 202424.0824.2023.8723.8723.876,300
Mar 25, 202424.0924.1023.8324.1024.102,800
Mar 22, 202424.1824.2023.8223.8223.824,800
Mar 21, 202423.8624.0623.8423.8423.849,500
Mar 20, 202423.9924.0023.8323.9223.926,900
Mar 19, 202424.0224.0223.9223.9423.942,800
Mar 18, 202423.8624.0023.8624.0024.007,600
Mar 15, 202423.7223.8523.6323.6323.635,400
Mar 14, 202423.5823.8723.5523.8723.873,200
Mar 13, 202423.5923.9923.5323.6223.6210,000
Mar 12, 202423.6223.7523.6023.7123.718,800
Mar 11, 202423.3423.7223.3423.6023.6012,800
Mar 08, 202423.6523.6523.4623.5023.5010,000
Mar 07, 202423.6823.6923.4723.4723.478,100
Mar 06, 202423.6823.7323.5323.6023.6038,800
Mar 05, 202423.6623.6623.4923.6523.6522,300
Mar 04, 202423.4823.6923.4723.6323.638,000
Mar 01, 202423.5823.6523.2223.2223.2230,400
Feb 29, 202423.4023.6023.4023.5023.5067,100
Feb 28, 202423.4823.6623.4623.6623.667,500
Feb 27, 202423.5423.6623.4423.6623.663,900
Feb 26, 202423.6323.6623.4423.6623.663,800
Feb 23, 202423.5423.8423.3523.3523.35102,000
Feb 22, 202423.3323.4823.2523.3823.386,400
Feb 21, 202423.3923.4023.2023.3323.335,000
Feb 20, 202423.1223.3523.0723.0723.0719,300
Feb 16, 202423.2523.2723.1723.2423.243,000
Feb 15, 202423.2623.3723.1523.2523.254,100
Feb 14, 202423.1423.2023.1323.2023.203,400
Feb 13, 202423.1823.2923.0823.1923.199,500
Feb 12, 202423.2323.2822.8023.0323.0317,300
Feb 09, 202423.0823.2722.9723.0523.053,700
Feb 08, 202423.1423.2022.9523.1923.1922,600
Feb 07, 202423.0923.2223.0523.1723.1710,600
Feb 06, 202423.0423.1122.8922.9822.9818,800
Feb 05, 202422.9523.0722.9423.0623.064,800
Feb 02, 202423.1323.1522.9023.0823.0821,300
Feb 01, 202422.6022.9322.6022.7022.709,700
Jan 31, 202422.7622.7622.5322.7122.7155,000
Jan 30, 202422.7722.9022.6922.9022.908,800
Jan 29, 202422.5822.6922.4722.4822.485,100
Jan 26, 202422.5122.5822.4522.5822.584,200
Jan 25, 202422.6822.8922.4922.6822.689,000
Jan 24, 202422.4623.2522.4022.5122.519,600
Jan 23, 202422.4522.6422.4422.4622.464,800
Jan 22, 202422.6822.7322.5222.7122.715,100
Jan 19, 202422.6722.7022.4922.5022.505,200
Jan 18, 202422.4422.5322.4422.5022.501,500
Jan 17, 202422.6022.6022.4022.4022.405,100
Jan 16, 202422.3022.4722.3022.4522.453,500
Jan 12, 202422.0322.3622.0322.3322.338,600
Jan 11, 202422.2522.3022.0822.1222.1212,100
Jan 10, 202422.1922.2922.0922.2022.20205,800
Jan 09, 202421.8722.1221.8722.0622.0650,800
Jan 08, 202421.9922.0821.9122.0122.017,500
Jan 05, 202422.0222.0821.9621.9921.998,100
Jan 04, 202421.8822.1021.8822.0422.0414,400
Jan 03, 202422.0122.1521.8821.8821.8863,900
Jan 02, 202421.7722.2421.7422.2422.247,700
Dec 29, 202321.3021.8021.3021.6521.6535,800
Dec 28, 202321.7922.0721.6021.6921.69640,300
Dec 27, 202321.7722.6821.6522.6822.68566,500
Dec 26, 202321.8321.8921.6821.7621.763,700
Dec 22, 202321.7121.8821.7121.7821.783,400
Dec 21, 202321.7921.7921.5621.6621.662,700
Dec 20, 202321.6221.7721.6221.7721.774,300
Dec 19, 202321.6121.7321.6121.7321.731,600
Dec 18, 202321.5121.7821.5121.5921.5912,600
Dec 15, 202321.8021.8021.4221.6321.635,500
Dec 15, 20230.257 Dividend
Dec 14, 202322.0722.0821.8621.9721.719,600
Dec 13, 202321.7522.3821.3022.2321.975,200
Dec 12, 202322.2822.3522.2522.3522.091,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...