U.S. markets open in 8 hours 14 minutes

Franklin Systematic Style Premia ETF (FLSP)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.77+0.11 (+0.46%)
Al cierre: 02:40PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202423.8223.8623.6823.7723.7712,800
28 jun 202423.6823.6823.6123.6723.672,100
27 jun 202423.6423.7323.5523.6423.641,400
26 jun 202423.7123.8323.6023.7323.732,100
25 jun 202423.8423.8523.6923.7523.756,300
24 jun 202423.8223.9023.6423.7323.736,700
21 jun 202423.9424.0323.9123.9823.984,800
20 jun 202423.9224.0223.8523.9423.947,400
18 jun 202423.7624.0223.7624.0224.027,100
17 jun 202423.5323.7323.5123.6423.647,300
14 jun 202423.7024.2123.6423.6423.645,200
13 jun 202423.7423.9823.6123.8223.825,700
12 jun 202423.7823.7923.6723.7423.744,700
11 jun 202423.6123.8223.6123.8223.829,800
10 jun 202423.8023.8423.7723.8423.842,500
07 jun 202423.7324.0823.6423.7123.716,300
06 jun 202423.5424.9423.4423.6723.6725,500
05 jun 202423.6725.3023.4923.8023.80250,600
04 jun 202423.6823.7223.5923.7223.722,100
03 jun 202423.7525.7223.3823.6123.618,800
31 may 202423.3524.5223.3524.5224.52101,900
30 may 202423.3623.4723.3123.4323.4338,000
29 may 202423.3023.6323.3023.6123.617,600
28 may 202423.2823.4023.2823.2923.294,500
24 may 202423.5323.6223.4023.4123.415,600
23 may 202423.3223.4523.2623.3623.363,500
22 may 202423.2923.3923.1823.1923.1985,600
21 may 202423.2923.4823.2923.3823.383,300
20 may 202423.4923.5123.2923.5123.516,400
17 may 202423.5723.5723.4523.5123.519,300
16 may 202423.5223.6223.4123.5223.525,900
15 may 202423.4123.6223.3923.6223.629,600
14 may 202423.4623.9123.2723.3923.3911,900
13 may 202423.4923.4923.2223.3423.3439,400
10 may 202423.2023.3623.2023.2723.277,300
09 may 202423.2323.3323.1623.1723.176,200
08 may 202423.2423.3823.0623.2623.2610,600
07 may 202423.4723.4723.2223.3423.347,800
06 may 202423.3523.3723.1523.1523.1576,100
03 may 202423.2823.4423.2023.2123.2115,100
02 may 202423.2723.3823.1523.2523.256,000
01 may 202423.3323.9923.0923.0923.0920,300
30 abr 202423.6723.6823.4623.5723.5771,500
29 abr 202423.5323.8123.5323.6823.686,200
26 abr 202423.6423.7323.5223.6023.604,100
25 abr 202423.6723.6823.5523.6423.647,400
24 abr 202423.8624.3023.6623.8123.8111,800
23 abr 202424.0524.0523.7623.8223.824,100
22 abr 202423.8924.2523.2523.7723.7714,500
19 abr 202423.9023.9223.7023.7023.7014,200
18 abr 202423.8623.9723.8623.9723.976,400
17 abr 202423.9423.9523.7323.9423.9411,900
16 abr 202423.9424.0423.7923.7923.797,100
15 abr 202423.9523.9522.7123.7323.7323,800
12 abr 202423.7523.9023.6923.8123.814,600
11 abr 202423.8923.8923.7323.8323.834,700
10 abr 202423.9423.9423.7123.7123.712,600
09 abr 202423.9423.9423.7423.7923.794,800
08 abr 202424.0324.0523.7723.8423.8411,200
05 abr 202423.8624.1023.6223.8823.8810,600
04 abr 202424.0524.0523.8523.8823.885,600
03 abr 202424.0724.1623.8223.8223.828,600
02 abr 202424.4224.4223.8423.9023.9010,800
01 abr 202423.6925.1223.4823.9323.9328,500
28 mar 202423.9724.0823.8623.9623.9612,300
27 mar 202424.1724.1723.9924.0724.073,400
26 mar 202424.0824.2023.8723.8723.876,300
25 mar 202424.0924.1023.8324.1024.102,800
22 mar 202424.1824.2023.8223.8223.824,800
21 mar 202423.8624.0623.8423.8423.849,500
20 mar 202423.9924.0023.8323.9223.926,900
19 mar 202424.0224.0223.9223.9423.942,800
18 mar 202423.8624.0023.8624.0024.007,600
15 mar 202423.7223.8523.6323.6323.635,400
14 mar 202423.5823.8723.5523.8723.873,200
13 mar 202423.5923.9923.5323.6223.6210,000
12 mar 202423.6223.7523.6023.7123.718,800
11 mar 202423.3423.7223.3423.6023.6012,800
08 mar 202423.6523.6523.4623.5023.5010,000
07 mar 202423.6823.6923.4723.4723.478,100
06 mar 202423.6823.7323.5323.6023.6038,800
05 mar 202423.6623.6623.4923.6523.6522,300
04 mar 202423.4823.6923.4723.6323.638,000
01 mar 202423.5823.6523.2223.2223.2230,400
29 feb 202423.4023.6023.4023.5023.5067,100
28 feb 202423.4823.6623.4623.6623.667,500
27 feb 202423.5423.6623.4423.6623.663,900
26 feb 202423.6323.6623.4423.6623.663,800
23 feb 202423.5423.8423.3523.3523.35102,000
22 feb 202423.3323.4823.2523.3823.386,400
21 feb 202423.3923.4023.2023.3323.335,000
20 feb 202423.1223.3523.0723.0723.0719,300
16 feb 202423.2523.2723.1723.2423.243,000
15 feb 202423.2623.3723.1523.2523.254,100
14 feb 202423.1423.2023.1323.2023.203,400
13 feb 202423.1823.2923.0823.1923.199,500
12 feb 202423.2323.2822.8023.0323.0317,300
09 feb 202423.0823.2722.9723.0523.053,700
08 feb 202423.1423.2022.9523.1923.1922,600
07 feb 202423.0923.2223.0523.1723.1710,600
*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...