Advertisement
Advertisement
U.S. markets close in 4 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
37.93-0.14 (-0.36%)
As of 11:40AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202238.0138.2337.9337.9337.935,728
Sep 23, 202238.2638.2637.7438.0738.077,800
Sep 22, 202239.0239.0238.6038.7038.703,100
Sep 21, 202240.0140.2139.2739.2739.279,200
Sep 20, 202239.7539.7639.4639.6939.696,100
Sep 19, 202239.9140.3539.9140.3340.33126,300
Sep 16, 202239.8439.9439.6139.9439.9410,300
Sep 16, 20220.159 Dividend
Sep 15, 202240.6340.9940.3340.4640.309,100
Sep 14, 202240.9040.9640.6640.8640.706,000
Sep 13, 202242.1442.1440.9141.0740.9117,800
Sep 12, 202242.7442.7442.5142.6742.506,700
Sep 09, 202242.2242.4042.2242.3442.183,100
Sep 08, 202241.3541.7341.3341.7341.575,600
Sep 07, 202240.5241.5940.5241.5841.4235,800
Sep 06, 202240.4540.8140.4440.6140.455,600
Sep 02, 202241.2441.5840.6640.7640.6019,500
Sep 01, 202240.6441.0540.4941.0540.8911,500
Aug 31, 202241.4741.4741.0341.0340.877,800
Aug 30, 202241.7641.7641.1841.3141.1514,700
Aug 29, 202241.6542.0841.6541.7941.638,000
Aug 26, 202243.3643.5442.0842.1241.9513,500
Aug 25, 202243.1043.4343.1043.4043.2217,500
Aug 24, 202242.6943.0242.6942.9042.7315,700
Aug 23, 202243.0643.1242.7742.8642.6911,700
Aug 22, 202243.1643.2542.9042.9442.779,100
Aug 19, 202244.0945.0943.6743.7843.6094,600
Aug 18, 202244.2544.3944.1444.2844.1116,700
Aug 17, 202244.2544.2543.9144.1744.0053,400
Aug 16, 202244.2544.6644.2244.4044.2310,800
Aug 15, 202243.8344.2043.8344.0843.9127,700
Aug 12, 202243.6644.0543.5944.0543.8811,300
Aug 11, 202243.5143.5143.3443.4643.297,400
Aug 10, 202243.1043.3243.0343.2443.0787,200
Aug 09, 202242.7042.7042.2442.3142.1415,800
Aug 08, 202242.8943.0342.6242.6842.516,400
Aug 05, 202241.9442.4741.9442.4742.304,300
Aug 04, 202242.4042.4442.2642.2742.103,200
Aug 03, 202242.2142.5942.1642.5142.3419,900
Aug 02, 202242.2242.3941.9741.9741.813,000
Aug 01, 202242.1542.5742.1542.4642.296,300
Jul 29, 202242.1642.4442.0642.4442.273,300
Jul 28, 202241.1942.0441.1442.0241.857,200
Jul 27, 202240.6541.3440.6241.3041.149,300
Jul 26, 202240.7040.7240.5340.6340.473,600
Jul 25, 202240.9441.0740.8840.9740.812,700
Jul 22, 202241.2641.3440.7140.8740.7111,400
Jul 21, 202240.7841.1740.7141.0940.938,900
Jul 20, 202240.5240.9340.4940.8540.6915,300
Jul 19, 202240.0740.5840.0740.5740.4125,600
Jul 18, 202240.0240.0439.2739.4139.2624,700
Jul 15, 202239.3339.7539.3339.7539.5921,900
Jul 14, 202238.5239.1238.5139.1238.9669,600
Jul 13, 202239.2639.5839.2439.3839.2230,600
Jul 12, 202240.0440.0939.4539.4739.326,000
Jul 11, 202239.8639.9239.6939.6939.533,900
Jul 08, 202240.1640.1639.8339.9539.792,800
Jul 07, 202239.8140.2239.7440.1239.967,000
Jul 06, 202239.2139.5039.2139.5039.341,100
Jul 05, 202238.8839.3538.5439.3539.206,200
Jul 01, 202238.8239.3238.8239.3239.1676,200
Jun 30, 202238.6639.1538.5038.7638.6121,600
Jun 29, 202239.0239.2138.9539.1338.984,300
Jun 28, 202240.0440.2839.1939.1939.0471,700
Jun 27, 202239.9140.1539.7839.8839.727,500
Jun 24, 202239.2039.9139.2039.9139.754,800
Jun 23, 202238.2238.7938.2238.7638.614,300
Jun 22, 202237.9038.3237.8738.2338.083,900
Jun 21, 202238.0738.2938.0738.1437.998,100
Jun 17, 202237.4637.5337.4337.5337.382,700
Jun 17, 20220.12 Dividend
Jun 16, 202237.4537.4537.3537.4137.151,200
Jun 15, 202238.5938.9138.4538.7738.503,700
Jun 14, 202238.5638.5638.2038.3538.083,000
Jun 13, 202239.1439.1438.5438.5438.278,300
Jun 10, 202240.1740.3640.0940.0939.802,300
Jun 09, 202241.5041.6541.0641.0640.762,600
Jun 08, 202242.1442.2141.7741.7741.472,100
Jun 07, 202241.7842.4441.7842.4442.142,700
Jun 06, 202242.1642.3541.9842.0841.788,400
Jun 03, 202242.0242.0441.9741.9741.671,700
Jun 02, 202241.6942.4041.6942.4042.107,500
Jun 01, 202242.0742.0741.3641.6941.401,700
May 31, 202242.3842.3841.9442.0441.74900
May 27, 202241.9242.4541.9242.4542.151,900
May 26, 202240.8941.5340.8941.5341.245,500
May 25, 202240.1740.6740.1740.6740.3810,800
May 24, 202239.5640.1839.5340.1839.892,000
May 23, 202240.2640.3940.2440.3740.081,100
May 20, 202240.2840.3539.1539.9839.6913,200
May 19, 202240.0740.2739.7240.0439.759,200
May 18, 202241.2541.2540.0140.0139.729,800
May 17, 202241.8841.9641.4441.9141.628,600
May 16, 202241.2841.4441.0441.1940.893,100
May 13, 202241.4541.5441.1141.3541.055,900
May 12, 202240.0940.6040.0040.4540.1612,700
May 11, 202240.8441.1640.0640.0939.8130,100
May 10, 202240.5440.8540.2040.6640.374,300
May 09, 202241.2941.2940.7840.7840.497,700
May 06, 202241.6541.8441.1341.6441.344,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement