Franklin US Low Volatility ETF Historical Data - FLLV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Franklin US Low Volatility ETF (FLLV)
Franklin US Low Volatility ETF (FLLV) Historical

Franklin US Low Volatility ETF (FLLV)

52.5877

0.1977

(0.38%)

Closed April 27 4:00PM

Delayed by 15 minutes

52.61

0.0223

(0.04%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7777	1.50106157113	51.81	52.74	51.8	8551	52.39287385	SP
4	-2.0823	-3.80885311871	54.67	54.67	51.61	8660	52.87911266	SP
12	-0.0423	-0.0803724111723	52.63	54.69	51.61	8807	53.22118427	SP
26	6.2577	13.5067990503	46.33	54.69	45.52	16553	50.84213574	SP
52	5.6977	12.1512049478	46.89	54.69	45.52	16040	49.73182039	SP
156	6.5077	14.1226128472	46.08	54.69	40.86	14520	47.94988112	SP
260	18.0087	52.0798750687	34.579	54.69	26.1	16117	43.33716961	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	52.5877	0.2	0.38	52.41	52.71	52.41	3276
1714084200	52.39	-0.28	-0.53	52.24	52.39	51.96	5681
1713997800	52.67	0.09	0.18	52.62	52.69	52.43	10332
1713911400	52.577	0.35	0.67	52.42	52.74	52.42	8385
1713825000	52.2262	0.29	0.56	52.18	52.4997	52.03	13746
1713565800	51.9373	0.22	0.42	51.81	51.99	51.8	4609
1713479400	51.72	-0.02	-0.04	51.93	52	51.61	13764
1713393000	51.74	-0.08	-0.16	52.06	52.06	51.65	3340
1713306600	51.8232	-0.07	-0.13	52.05	52.05	51.8232	4900
1713220200	51.89	-0.4	-0.76	52.75	52.75	51.86	16465
1712961000	52.29	-0.72	-1.36	52.7	52.7	52.23	3477
1712874600	53.01	-0.05	-0.09	53.18	53.24	52.73	7077
1712788200	53.06	-0.7	-1.31	53.22	53.29	52.97	7478
1712701800	53.7622	0.13	0.25	53.81	53.81	53.53	19139
1712615400	53.63	0.04	0.07	53.64	53.72	53.59	5951
1712356200	53.59	0.31	0.57	53.31	53.71	53.31	8116
1712269800	53.2838	-0.57	-1.05	54.21	54.21	53.2838	2377
1712183400	53.85	-0.06	-0.11	53.85	54.0163	53.72	11376
1712097000	53.91	-0.43	-0.80	54	54	53.775	8389
1712010600	54.3433	-0.32	-0.58	54.67	54.67	54.245	9189
1711665000	54.66	0.19	0.36	54.589	54.69	54.589	2672
1711578600	54.4654	0.63	1.16	54.16	54.49	54.16	2503
1711492200	53.84	-0.05	-0.10	53.93	54.03	53.84	5241
1711405800	53.8944	-0.31	-0.58	54.17	54.17	53.8944	3955
1711146600	54.2074	-0.23	-0.41	54.43	54.43	54.18	4467
1711060200	54.4327	0.2	0.37	54.4	54.58	54.4	5072
1710973800	54.23	0.27	0.50	53.88	54.23	53.85	10616
1710887400	53.9584	0.42	0.78	53.55	53.9584	53.55	3770
1710801000	53.5411	0.18	0.33	53.6	53.73	53.5411	2903
1710541800	53.3657	-0.46	-0.86	53.22	53.43	52.97	3948
1710455400	53.8301	-0.31	-0.57	54.2	54.2	53.66	5725
1710369000	54.1399	-0.02	-0.03	54.19	54.24	54	4414
1710282600	54.1552	0.39	0.72	53.91	54.21	53.84	75404
1710196200	53.7686	0.13	0.24	53.6	53.77	53.6	7872
1709940600	53.6393	-0.01	-0.02	53.62	53.79	53.58	14924
1709854200	53.65	0.27	0.51	53.64	53.758	53.62	12674
1709767800	53.38	0.3	0.56	53.29	53.5501	53.2708	11812
1709681400	53.0815	-0.45	-0.84	53.41	53.47	52.99	1768
1709595000	53.53	-0.03	-0.05	53.44	53.58	53.44	11088
1709335800	53.5578	0.22	0.41	53.34	53.5578	53.34	7122
1709249400	53.3406	0.13	0.25	53.39	53.39	53.25	2775
1709163000	53.2067	-0.01	-0.01	53.05	53.26	53.05	5234
1709076600	53.2134	0.05	0.09	53.13	53.2134	53.075	4790
1708990200	53.1665	-0.32	-0.59	53.39	53.39	53.1665	8571
1708731000	53.483	0.21	0.39	53.39	53.5	53.39	1200
1708644600	53.2758	0.64	1.22	52.97	53.28	52.96	5122
1708558200	52.6358	0.17	0.33	52.46	52.6358	52.3779	4805
1708471800	52.4624	-0.07	-0.14	52.4	52.57	52.4	4102
1708126200	52.5351	-0.12	-0.23	52.6	52.83	52.5351	5389
1708039800	52.6538	0.41	0.78	52.39	52.67	52.39	8269
1707953400	52.2482	0.31	0.60	52.12	52.26	51.98	11642
1707867000	51.935	-0.72	-1.36	52.07	52.07	51.6625	4344
1707780600	52.65	-0.01	-0.02	52.61	52.81	52.61	6473
1707521400	52.6621	0.12	0.23	52.59	52.72	52.56	46484
1707435000	52.539	0.11	0.21	52.46	52.539	52.2928	4171
1707348600	52.4297	0.17	0.32	52.51	52.56	52.4	4537
1707262200	52.2618	0.01	0.02	52.36	52.36	52.21	4029
1707175800	52.25	-0.44	-0.84	52.49	52.49	52.0202	8980
1706916600	52.6936	-0.14	-0.26	52.63	52.88	52.46	6474
1706830200	52.83	0.59	1.13	52.18	52.83	52.18	3267
1706743800	52.2373	-0.66	-1.25	52.85	52.85	52.22	5450
1706657400	52.8998	0.08	0.15	52.78	52.955	52.78	6472
1706571000	52.8187	0.27	0.51	52.45	52.82	52.45	9454

Franklin US Low Volatili...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions