Advertisement

U.S. Markets open in 5 hrs 4 mins

S&P Futures
5,882.25
-14.00(-0.24%)
Dow Futures
43,084.00
-93.00(-0.22%)
Nasdaq Futures
20,463.75
-55.75(-0.27%)
Russell 2000 Futures
2,243.60
-11.90(-0.53%)
Crude Oil
70.20
-0.36(-0.51%)
Gold
2,748.20
+9.30(+0.34%)

Franklin U.S. Large Cap Multifactor Index ETF (FLQL)

Cboe US - Cboe US Real Time Price. Currency in USD

Visitors trend2W10W9M

58.87

-0.17

(-0.29%)

At close: 03:59PM EDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	58.97	59.06	58.71	58.87	58.87	16,500
Oct 18, 2024	59.04	59.14	58.95	59.04	59.04	14,500
Oct 17, 2024	59.21	59.25	58.84	58.88	58.88	22,000
Oct 16, 2024	58.71	58.90	58.59	58.89	58.89	26,400
Oct 15, 2024	59.34	59.34	58.58	58.72	58.72	72,500
Oct 14, 2024	58.90	59.34	58.90	59.22	59.22	26,600
Oct 11, 2024	58.36	58.79	58.36	58.77	58.77	43,600
Oct 10, 2024	58.39	58.44	58.23	58.33	58.33	23,200
Oct 09, 2024	58.05	58.58	58.02	58.56	58.56	21,400
Oct 08, 2024	57.68	58.11	57.68	58.04	58.04	125,400
Oct 07, 2024	57.84	57.89	57.38	57.47	57.47	15,800
Oct 04, 2024	58.02	58.02	57.53	57.97	57.97	13,900
Oct 03, 2024	57.48	57.72	57.29	57.56	57.56	80,800
Oct 02, 2024	57.57	57.80	57.27	57.69	57.69	79,200
Oct 01, 2024	58.13	58.13	57.37	57.63	57.63	123,200
Sep 30, 2024	57.74	58.21	57.59	58.15	58.15	288,500
Sep 27, 2024	58.25	58.25	57.86	57.94	57.94	18,300
Sep 26, 2024	58.37	58.37	57.96	58.13	58.13	24,500
Sep 25, 2024	57.98	58.03	57.79	57.83	57.83	15,500
Sep 24, 2024	57.92	57.96	57.60	57.93	57.93	20,300
Sep 23, 2024	57.71	57.85	57.64	57.80	57.80	22,500
Sep 20, 2024	57.61	57.73	57.41	57.60	57.60	31,600
Sep 19, 2024	57.96	58.07	57.77	57.94	57.94	33,600
Sep 18, 2024	57.25	57.45	56.89	56.95	56.95	28,600
Sep 17, 2024	57.19	57.37	56.80	57.07	57.07	53,700
Sep 16, 2024	56.85	57.03	56.67	57.03	57.03	30,100
Sep 13, 2024	56.73	57.06	56.68	56.97	56.97	42,500
Sep 12, 2024	56.07	56.55	55.87	56.48	56.48	29,900
Sep 11, 2024	54.99	56.08	54.51	56.08	56.08	242,100
Sep 10, 2024	55.34	55.39	54.85	55.36	55.36	109,900
Sep 09, 2024	54.91	55.29	54.85	55.12	55.12	86,300
Sep 06, 2024	55.57	55.57	54.51	54.57	54.57	26,100
Sep 05, 2024	55.61	55.90	55.28	55.47	55.47	51,800
Sep 04, 2024	55.72	56.03	55.56	55.75	55.75	62,300
Sep 03, 2024	56.95	56.95	55.67	55.85	55.85	33,700
Aug 30, 2024	57.08	57.37	56.64	57.36	57.36	25,700
Aug 29, 2024	57.00	57.33	56.67	56.68	56.68	19,800
Aug 28, 2024	56.99	57.08	56.45	56.78	56.78	27,500
Aug 27, 2024	56.86	57.13	56.72	57.06	57.06	18,100
Aug 26, 2024	57.30	57.31	56.89	56.98	56.98	24,600
Aug 23, 2024	56.89	57.27	56.81	57.27	57.27	17,900
Aug 22, 2024	57.21	57.26	56.46	56.58	56.58	26,100
Aug 21, 2024	56.85	57.07	56.78	57.03	57.03	15,500
Aug 20, 2024	56.71	56.85	56.56	56.68	56.68	49,300
Aug 19, 2024	56.27	56.73	56.23	56.73	56.73	19,300
Aug 16, 2024	55.94	56.35	55.94	56.23	56.23	25,700
Aug 15, 2024	55.91	56.24	55.78	56.24	56.24	23,800
Aug 14, 2024	55.12	55.33	54.83	55.22	55.22	20,300
Aug 13, 2024	54.50	55.07	54.49	55.03	55.03	49,000
Aug 12, 2024	54.32	54.39	54.04	54.18	54.18	17,000
Aug 09, 2024	53.74	54.29	53.74	54.17	54.17	24,200
Aug 08, 2024	53.15	53.90	53.02	53.90	53.90	28,100
Aug 07, 2024	53.53	53.71	52.42	52.44	52.44	51,300
Aug 06, 2024	52.56	53.71	52.37	52.84	52.84	33,500
Aug 05, 2024	51.82	52.96	51.51	52.31	52.31	67,900
Aug 02, 2024	54.25	54.28	53.50	53.85	53.85	49,500
Aug 01, 2024	56.02	56.27	54.70	55.01	55.01	38,700
Jul 31, 2024	55.67	56.09	55.51	55.87	55.87	59,500
Jul 30, 2024	55.46	55.63	54.75	54.86	54.86	32,300
Jul 29, 2024	55.50	55.63	55.19	55.31	55.31	18,100
Jul 26, 2024	55.08	55.56	55.08	55.20	55.20	198,700
Jul 25, 2024	55.07	55.59	54.64	54.64	54.64	26,300
Jul 24, 2024	55.86	55.87	54.99	54.99	54.99	340,900
Jul 23, 2024	56.44	56.67	56.35	56.35	56.35	20,200
Jul 22, 2024	56.27	56.56	56.11	56.55	56.55	45,200
Jul 19, 2024	56.20	56.39	55.78	55.84	55.84	12,700
Jul 18, 2024	56.76	56.88	55.97	56.19	56.19	32,200
Jul 17, 2024	56.99	57.06	56.56	56.56	56.56	26,500
Jul 16, 2024	57.51	57.66	57.40	57.66	57.66	90,100
Jul 15, 2024	57.29	57.59	57.16	57.32	57.32	53,000
Jul 12, 2024	56.88	57.52	56.86	57.10	57.10	33,700
Jul 11, 2024	57.43	57.43	56.72	56.77	56.77	52,200
Jul 10, 2024	56.96	57.34	56.87	57.34	57.34	21,700
Jul 09, 2024	56.84	56.91	56.75	56.78	56.78	37,300
Jul 08, 2024	56.67	56.73	56.57	56.65	56.65	41,700
Jul 05, 2024	56.31	56.55	56.21	56.55	56.55	21,600
Jul 03, 2024	55.95	56.27	55.93	56.25	56.25	17,500
Jul 02, 2024	55.47	56.00	55.47	56.00	56.00	102,900
Jul 01, 2024	55.73	55.73	55.41	55.69	55.69	66,300
Jun 28, 2024	55.74	56.15	55.51	55.58	55.58	411,300
Jun 27, 2024	55.71	55.80	55.49	55.60	55.60	219,100
Jun 26, 2024	55.42	55.65	55.42	55.61	55.61	14,900
Jun 25, 2024	55.52	55.62	55.35	55.60	55.60	31,100
Jun 24, 2024	55.45	55.69	55.29	55.29	55.29	14,200
Jun 21, 2024	55.63	55.63	55.41	55.52	55.52	16,700
Jun 20, 2024	56.16	56.16	55.63	55.71	55.71	33,600
Jun 18, 2024	55.91	56.06	55.91	56.01	56.01	31,600
Jun 17, 2024	55.31	55.99	55.26	55.85	55.85	25,300
Jun 14, 2024	55.22	55.35	55.10	55.34	55.34	60,300
Jun 13, 2024	55.31	55.34	54.99	55.34	55.34	28,300
Jun 12, 2024	55.06	55.30	54.92	55.07	55.07	196,900
Jun 11, 2024	54.25	54.56	53.98	54.56	54.56	21,500
Jun 10, 2024	54.06	54.32	54.02	54.31	54.31	18,700
Jun 07, 2024	54.09	54.35	54.03	54.08	54.08	21,500
Jun 06, 2024	54.18	54.24	53.97	54.14	54.14	34,800
Jun 05, 2024	53.70	54.16	53.62	54.16	54.16	63,600
Jun 04, 2024	53.29	53.50	53.10	53.38	53.38	22,300
Jun 03, 2024	53.54	53.54	52.92	53.36	53.36	53,400
May 31, 2024	53.16	53.36	52.54	53.36	53.36	303,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,882.25-14.00(-0.24%)

Dow Futures43,084.00-93.00(-0.22%)

Nasdaq Futures20,463.75-55.75(-0.27%)

Russell 2000 Futures2,243.60-11.90(-0.53%)

Crude Oil70.20-0.36(-0.51%)

Gold2,748.20+9.30(+0.34%)

Franklin U.S. Large Cap Multifactor Index ETF (FLQL)

S&P Futures
5,882.25
-14.00(-0.24%)

Dow Futures
43,084.00
-93.00(-0.22%)

Nasdaq Futures
20,463.75
-55.75(-0.27%)

Russell 2000 Futures
2,243.60
-11.90(-0.53%)

Crude Oil
70.20
-0.36(-0.51%)

Gold
2,748.20
+9.30(+0.34%)