Skip to main content

Franklin Liberty U.S. Small Cap Equity ETF (NY: FLQS )

40.61 +0.22 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 40.61 40.61 40.55 40.61 1,387 +0.22(+0.54%)
Mar 27, 2024 39.98 40.39 39.98 40.39 2,632 +0.68(+1.71%)
Mar 26, 2024 39.71 39.71 39.71 39.71 186 +0.01(+0.01%)
Mar 25, 2024 39.88 39.95 39.70 39.70 3,176 -0.08(-0.19%)
Mar 22, 2024 40.26 40.26 39.78 39.78 906 -0.41(-1.02%)
Mar 21, 2024 39.97 40.23 39.97 40.19 4,832 +0.48(+1.21%)
Mar 20, 2024 39.09 39.78 39.06 39.71 3,294 +0.62(+1.59%)
Mar 19, 2024 38.71 39.10 38.71 39.09 4,300 +0.25(+0.64%)
Mar 18, 2024 39.00 39.06 38.84 38.84 1,628 -0.21(-0.54%)
Mar 15, 2024 38.91 39.05 38.91 39.05 3,322 +0.22(+0.57%)
Mar 14, 2024 39.14 39.14 38.65 38.83 1,354 -0.51(-1.30%)
Mar 13, 2024 39.43 39.44 39.34 39.34 1,559 +0.10(+0.25%)
Mar 12, 2024 39.10 39.24 38.98 39.24 13,730 +0.05(+0.13%)
Mar 11, 2024 39.02 39.22 39.02 39.20 3,161 -0.23(-0.59%)
Mar 08, 2024 39.54 39.88 39.43 39.43 2,640 -0.05(-0.12%)
Mar 07, 2024 39.55 39.55 39.41 39.47 3,593 +0.32(+0.82%)
Mar 06, 2024 39.29 39.34 39.07 39.16 6,644 +0.10(+0.26%)
Mar 05, 2024 39.31 39.31 39.05 39.05 843 -0.45(-1.15%)
Mar 04, 2024 39.62 39.78 39.51 39.51 2,583 +0.02(+0.04%)
Mar 01, 2024 39.44 39.49 39.44 39.49 1,453 +0.20(+0.50%)
Feb 29, 2024 39.08 39.30 39.08 39.30 2,876 +0.44(+1.12%)
Feb 28, 2024 39.00 39.03 38.86 38.86 5,763 -0.14(-0.36%)
Feb 27, 2024 38.98 39.02 38.90 39.00 3,111 +0.28(+0.73%)
Feb 26, 2024 38.63 38.75 38.62 38.72 1,420 +0.21(+0.54%)
Feb 23, 2024 38.30 38.51 38.30 38.51 1,851 +0.36(+0.94%)
Feb 22, 2024 38.05 38.15 38.05 38.15 2,180 +0.20(+0.53%)
Feb 21, 2024 37.97 37.97 37.80 37.95 4,967 -0.11(-0.28%)
Feb 20, 2024 38.10 38.11 38.00 38.06 2,264 -0.47(-1.23%)
Feb 16, 2024 38.88 38.88 38.53 38.53 526 -0.50(-1.28%)
Feb 15, 2024 38.61 39.04 38.61 39.03 4,188 +0.70(+1.84%)
Feb 14, 2024 38.01 38.33 38.01 38.32 1,542 +0.68(+1.82%)
Feb 13, 2024 38.49 38.49 37.52 37.64 3,107 -1.39(-3.55%)
Feb 12, 2024 39.03 39.03 39.03 39.03 16 +0.58(+1.51%)
Feb 09, 2024 38.45 38.45 38.45 38.45 1,063 +0.49(+1.30%)
Feb 08, 2024 37.38 37.95 37.38 37.95 3,301 +0.52(+1.38%)
Feb 07, 2024 37.35 37.59 37.35 37.44 2,848 +0.03(+0.07%)
Feb 06, 2024 37.30 37.53 37.30 37.41 9,312 +0.05(+0.15%)
Feb 05, 2024 37.73 37.73 37.15 37.36 2,394 -0.58(-1.54%)
Feb 02, 2024 37.87 38.04 37.87 37.94 1,071 -0.13(-0.35%)
Feb 01, 2024 37.53 38.08 37.53 38.08 2,350 +0.48(+1.27%)
Jan 31, 2024 38.15 38.25 37.60 37.60 1,484 -0.92(-2.38%)
Jan 30, 2024 38.39 38.52 38.39 38.52 1,740 -0.01(-0.04%)
Jan 29, 2024 38.02 38.53 38.02 38.53 382 +0.45(+1.18%)
Jan 26, 2024 38.17 38.20 38.05 38.08 1,778 +0.04(+0.11%)
Jan 25, 2024 37.94 38.04 37.94 38.04 502 +0.20(+0.52%)
Jan 24, 2024 38.32 38.32 37.84 37.84 3,671 -0.33(-0.86%)
Jan 23, 2024 38.22 38.27 38.09 38.17 1,434 -0.18(-0.46%)
Jan 22, 2024 38.18 38.35 38.17 38.35 1,362 +0.67(+1.77%)
Jan 19, 2024 37.28 37.68 37.23 37.68 2,557 +0.26(+0.68%)
Jan 18, 2024 37.17 37.42 37.17 37.42 955 +0.34(+0.93%)
Jan 17, 2024 36.94 37.15 36.90 37.08 3,466 -0.17(-0.46%)
Jan 16, 2024 37.47 37.47 37.25 37.25 532 -0.28(-0.74%)
Jan 12, 2024 37.87 37.87 37.45 37.53 2,333 -0.10(-0.26%)
Jan 11, 2024 37.50 37.63 37.43 37.63 4,838 -0.11(-0.29%)
Jan 10, 2024 37.49 37.74 37.49 37.74 4,542 +0.09(+0.23%)
Jan 09, 2024 37.62 37.65 37.62 37.65 1,280 -0.33(-0.87%)
Jan 08, 2024 37.74 37.98 37.73 37.98 790 +0.51(+1.35%)
Jan 05, 2024 37.82 37.82 37.47 37.47 9,338 -0.23(-0.61%)
Jan 04, 2024 38.00 38.00 37.71 37.71 2,784 -0.09(-0.25%)
Jan 03, 2024 38.50 38.50 37.80 37.80 1,408 -0.86(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.