Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Franklin Systematic Style Premia ETF (FLSP)
Franklin Systematic Style Premia ETF (FLSP) Historical

FLSP Franklin Systematic Style Premia ETF

23.60

-0.04 (-0.17%)

Last Updated: 11:15:28

Delayed by 15 minutes

FLSP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	23.64	-0.18	-0.75%	23.76	24.21	23.64	5,238
Jun 13 2024	23.818	0.08	0.33%	23.76	23.98	23.61	5,682
Jun 12 2024	23.7397	-0.08	-0.34%	23.82	23.82	23.67	4,715
Jun 11 2024	23.82	-0.02	-0.08%	23.83	23.83	23.6101	9,815
Jun 10 2024	23.84	0.13	0.55%	23.81	23.84	23.7703	2,492
Jun 07 2024	23.71	0.04	0.17%	23.66	24.0825	23.6401	6,264
Jun 06 2024	23.67	-0.13	-0.55%	23.54	24.94	23.4423	25,501
Jun 05 2024	23.80	0.08	0.34%	23.63	25.30	23.4912	250,642
Jun 04 2024	23.72	0.11	0.47%	23.58	23.72	23.58	2,124
Jun 03 2024	23.61	-0.91	-3.71%	23.75	25.72	23.38	8,762
May 31 2024	24.52	1.09	4.63%	23.46	24.52	23.35	101,934
May 30 2024	23.434	-0.18	-0.75%	23.48	23.48	23.3058	37,995
May 29 2024	23.61	0.32	1.37%	23.30	23.6299	23.30	7,573
May 28 2024	23.29	-0.12	-0.51%	23.44	23.44	23.28	4,535
May 24 2024	23.41	0.05	0.19%	23.51	23.619	23.401	5,615
May 23 2024	23.365	0.17	0.75%	23.36	23.45	23.261	3,522
May 22 2024	23.19	-0.19	-0.79%	23.2872	23.39	23.181	85,577
May 21 2024	23.375	0.08	0.36%	23.29	23.48	23.29	3,260
May 20 2024	23.2922	-0.22	-0.93%	23.53	23.53	23.2922	6,363
May 17 2024	23.51	-0.01	-0.06%	23.5688	23.57	23.45	9,294
May 16 2024	23.5241	-0.10	-0.41%	23.57	23.62	23.4122	5,931
May 15 2024	23.62	0.23	1.00%	23.57	23.62	23.391	9,583
May 14 2024	23.385	0.05	0.19%	23.46	23.91	23.27	11,862
May 13 2024	23.34	0.07	0.30%	23.49	23.49	23.22	38,864
May 10 2024	23.2711	0.10	0.44%	23.20	23.36	23.20	7,309
May 09 2024	23.17	-0.10	-0.41%	23.31	23.33	23.16	6,228
May 08 2024	23.2653	-0.07	-0.31%	23.24	23.38	23.06	10,648
May 07 2024	23.3386	0.19	0.81%	23.47	23.47	23.22	7,769
May 06 2024	23.15	-0.06	-0.26%	23.42	23.42	23.15	76,058
May 03 2024	23.21	-0.04	-0.15%	23.2836	23.44	23.20	15,078
May 02 2024	23.2451	0.16	0.67%	23.27	23.38	23.15	6,018
May 01 2024	23.09	-0.48	-2.04%	23.33	23.99	23.09	19,987
Apr 30 2024	23.57	-0.11	-0.47%	23.67	23.68	23.46	71,540
Apr 29 2024	23.6817	0.08	0.32%	23.53	23.81	23.53	6,209
Apr 26 2024	23.605	-0.04	-0.15%	23.64	23.75	23.52	4,090
Apr 25 2024	23.6401	-0.17	-0.72%	23.81	23.81	23.55	7,355
Apr 24 2024	23.8122	-0.01	-0.03%	23.86	24.30	23.66	11,762
Apr 23 2024	23.82	0.05	0.22%	24.05	24.05	23.76	4,071
Apr 22 2024	23.7688	0.07	0.29%	23.89	24.25	23.25	14,488
Apr 19 2024	23.70	-0.27	-1.11%	23.90	23.92	23.70	14,224
Apr 18 2024	23.965	0.02	0.10%	23.86	23.97	23.86	6,434
Apr 17 2024	23.94	0.15	0.63%	23.938	23.95	23.73	11,940
Apr 16 2024	23.79	0.06	0.25%	23.94	24.04	23.79	7,029
Apr 15 2024	23.73	-0.08	-0.34%	23.95	23.95	22.71	23,770
Apr 12 2024	23.81	-0.01	-0.06%	23.86	23.90	23.69	4,601
Apr 11 2024	23.8248	0.11	0.48%	23.71	23.89	23.71	4,684
Apr 10 2024	23.71	-0.08	-0.34%	23.69	23.94	23.69	2,511
Apr 09 2024	23.7898	-0.06	-0.23%	23.94	23.94	23.74	4,827
Apr 08 2024	23.8449	-0.04	-0.15%	24.04	24.05	23.77	11,150
Apr 05 2024	23.88	0.00	0.02%	23.86	24.10	23.62	10,627
Apr 04 2024	23.875	0.05	0.23%	23.89	24.05	23.85	5,580
Apr 03 2024	23.82	-0.08	-0.31%	23.86	24.16	23.82	8,639
Apr 02 2024	23.895	-0.04	-0.15%	24.42	24.42	23.8401	10,198
Apr 01 2024	23.93	-0.03	-0.11%	24.16	25.12	23.48	28,456
Mar 28 2024	23.9555	-0.11	-0.47%	24.01	24.08	23.8601	12,263
Mar 27 2024	24.0696	0.20	0.84%	23.97	24.17	23.97	3,401
Mar 26 2024	23.87	-0.23	-0.95%	24.0799	24.20	23.87	6,262
Mar 25 2024	24.10	0.28	1.18%	24.09	24.10	23.83	2,790
Mar 22 2024	23.82	-0.02	-0.08%	24.18	24.20	23.82	4,753
Mar 21 2024	23.84	-0.08	-0.31%	23.90	24.058	23.84	9,539
Mar 20 2024	23.9151	-0.03	-0.10%	23.9899	24.00	23.83	6,909
Mar 19 2024	23.9401	-0.06	-0.25%	23.96	24.02	23.9178	2,798

Franklin Systematic Styl...

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