U.S. markets closed

Franklin U.S. Equity Index ETF (FLQG)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
35.91+0.29 (+0.81%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202450.0750.1749.8450.1750.1724,708
03 oct 202449.6449.8149.6049.7449.7420,065
02 oct 202449.7449.8349.7249.8149.8110,595
01 oct 202449.7749.8949.6049.8049.802,903
30 sept 202449.9650.2549.7750.2550.25141,563
27 sept 202450.2050.2450.0450.0750.0738,649
26 sept 202450.3550.3549.9750.1650.164,801
25 sept 202450.0650.0649.8549.9049.9025,047
24 sept 202449.9449.9949.9149.9749.975,297
23 sept 202449.8649.8949.8649.8949.897,196
20 sept 202449.7849.8349.6249.7649.7620,388
20 sept 20240.171341 Dividendo
19 sept 202450.0850.1849.9050.0549.8871,533
18 sept 202449.4349.5649.1749.1749.0020,277
17 sept 202449.4649.6149.2449.2949.124,618
16 sept 202449.2349.3049.1349.3049.136,255
13 sept 202449.2249.3049.1549.1949.02231,292
12 sept 202448.5648.9948.4948.9148.74110,578
11 sept 202447.2948.6547.2948.6548.48544,936
10 sept 202448.0048.0447.6248.0447.8833,520
09 sept 202447.7347.9547.7147.8047.6375,401
06 sept 202447.4547.4547.2547.2547.0933,893
05 sept 202448.2848.4447.9648.0547.8921,671
04 sept 202448.3848.3848.1248.2448.0712,569
03 sept 202448.7148.7248.2648.2648.0915,502
30 ago 202448.9449.3948.9449.3949.2236,951
29 ago 202449.0249.3448.8848.8848.7110,631
28 ago 202449.0949.1348.6148.8448.6720,317
27 ago 202448.9449.1948.9449.1548.995,520
26 ago 202449.2949.3248.9749.0948.9292,116
23 ago 202449.2749.2748.9549.2549.087,599
22 ago 202449.2149.2148.6448.6748.5013,307
21 ago 202449.0449.1348.9249.1348.9625,068
20 ago 202448.9049.0048.8248.9148.7440,950
19 ago 202448.5449.0048.5449.0048.837,034
16 ago 202448.3248.5948.3048.5148.357,710
15 ago 202448.1548.4548.1548.3848.2123,075
14 ago 202447.4547.6847.4147.6547.4948,852
13 ago 202447.0347.4347.0347.4347.2724,479
12 ago 202446.7946.8346.5246.6146.4523,847
09 ago 202446.4646.7346.3946.7046.5412,406
08 ago 202445.9046.4945.9046.4446.289,814
07 ago 202446.3646.4645.3645.3645.2046,645
06 ago 202445.8546.1945.7045.7045.5417,397
05 ago 202445.3445.5345.0845.2245.0750,166
02 ago 202446.8446.8446.3146.6546.4923,010
01 ago 202448.5448.5547.2347.4947.3377,551
31 jul 202448.1148.4448.0048.2248.056,980
30 jul 202447.7147.7147.3147.5347.3723,417
29 jul 202447.7247.8747.6947.7147.558,680
26 jul 202447.4747.8747.4747.6747.5127,890
25 jul 202447.3647.9347.1147.1246.9624,619
24 jul 202448.0548.0547.3347.3947.23294,235
23 jul 202448.6048.7448.5148.5148.3422,383
22 jul 202448.4748.6048.2848.5648.4030,406
19 jul 202448.3448.4148.0048.0247.8511,701
18 jul 202448.5248.5248.2148.3648.1919,949
17 jul 202448.9048.9048.7548.7548.5835,450
16 jul 202449.2449.4849.2449.4849.316,445
15 jul 202449.2349.4449.0249.1148.9424,583
12 jul 202449.0149.3348.9848.9848.818,396
11 jul 202449.0149.0148.6948.8048.6315,922
10 jul 202448.7849.1748.7449.1749.009,009
09 jul 202448.7048.7448.6448.6748.5024,609
08 jul 202448.6948.6948.5648.6248.4513,200
05 jul 202448.3848.5948.3548.5648.3923,351
03 jul 202448.1048.2948.1048.2948.1211,518
02 jul 202447.4348.0547.4347.9247.7629,819
01 jul 202447.6247.7847.5947.7647.6051,703
28 jun 202447.9448.1547.5647.6547.49434,349
27 jun 202447.9947.9947.7047.7847.6277,015
26 jun 202447.6047.7947.6047.7947.637,997
25 jun 202447.6047.7347.5147.7347.5726,845
24 jun 202447.8147.8147.5247.5247.362,683
21 jun 202447.6447.6947.6147.6447.4849,618
21 jun 20240.154348 Dividendo
20 jun 202447.9747.9747.7047.7047.3819,976
18 jun 202447.7747.9647.7747.9647.6417,500
17 jun 202447.4547.9347.4547.8347.519,492
14 jun 202447.2347.4547.2347.4547.1318,432
13 jun 202447.3847.5047.2847.4747.1511,180
12 jun 202447.5147.5547.3547.3847.07202,524
11 jun 202446.6846.9746.6846.9746.6528,412
10 jun 202446.4346.9746.4346.8546.5481,778
07 jun 202446.6146.9046.6146.7446.4364,344
06 jun 202446.7746.7946.7046.7546.4412,700
05 jun 202446.3746.7746.3246.7746.4655,425
04 jun 202446.0346.3046.0346.2345.9216,972
03 jun 202446.3046.3145.8246.1245.8130,079
31 may 202445.8546.0745.5246.0745.77291,705
30 may 202445.9145.9945.7545.7745.4737,969
29 may 202446.1446.1646.0246.0245.7124,941
28 may 202446.5146.5146.2046.3546.0415,444
24 may 202446.4446.4446.3246.3646.057,795
23 may 202446.5846.5846.0046.0645.7566,867
22 may 202446.5546.5746.2846.4346.1216,861
21 may 202446.4346.5646.4246.5646.2522,620
20 may 202446.4946.5946.4446.4646.1535,266
17 may 202446.3646.4146.2946.4146.1017,136
16 may 202446.4746.5646.3546.3546.0462,092
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...