Dark

FFOG
Franklin Focused Dynamic Growth ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

49.95USD+0.929%(+0.46)40,198

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.49)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

49.95USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.1600	50.181400	49.710100	49.9500	+0.929%	40,198	0.000%
2026-08-06	49.4500	49.990000	49.330000	49.4900	-1.079%	30,006	+0.929%
2026-08-05	50.7800	50.910000	50.030000	50.0300	-0.517%	112,090	-0.160%
2026-08-04	49.5200	50.504800	49.520000	50.2900	+2.858%	80,926	-0.676%
2026-08-03	47.7600	49.084500	47.540000	48.8926	+2.136%	22,876	+2.163%
2026-07-31	48.3500	48.710000	47.370000	47.8700	+2.199%	77,937	+4.345%
2026-07-30	46.1600	46.880000	46.025000	46.8400	+4.043%	31,856	+6.640%
2026-07-29	46.1200	46.250000	44.890000	45.0200	-2.491%	23,662	+10.951%
2026-07-28	46.3000	46.300000	45.440000	46.1700	-1.367%	21,873	+8.187%
2026-07-27	47.9000	47.900000	46.380000	46.8100	-0.868%	18,601	+6.708%
2026-07-24	47.9400	47.980000	47.100000	47.2200	-1.952%	601,267	+5.781%
2026-07-23	48.3000	48.640000	47.825000	48.1600	-1.914%	41,754	+3.717%
2026-07-22	48.9900	49.285000	48.990000	49.1000	-0.527%	13,029	+1.731%
2026-07-21	49.0400	49.390000	48.810000	49.3600	+2.301%	31,206	+1.195%
2026-07-20	48.6700	48.920000	48.250000	48.2500	+0.125%	19,102	+3.523%
2026-07-17	47.6200	48.715000	47.290000	48.1900	-1.351%	21,635	+3.652%
2026-07-16	49.7800	49.780000	48.710000	48.8500	-2.844%	37,984	+2.252%
2026-07-15	50.7200	50.720000	49.540000	50.2800	+0.100%	35,340	-0.656%
2026-07-14	50.2500	50.310000	49.801500	50.2300	+1.598%	21,958	-0.557%
2026-07-13	50.0700	50.115000	49.360000	49.4400	-2.581%	14,828	+1.032%
2026-07-10	50.5100	50.760000	50.155000	50.7500	+0.396%	17,895	-1.576%
2026-07-09	50.3200	50.670000	50.032100	50.5500	+1.547%	24,420	-1.187%
2026-07-08	48.9900	49.800000	48.790000	49.7800	+0.769%	33,505	+0.342%
2026-07-07	49.7800	49.780000	48.875000	49.4000	-1.770%	31,014	+1.113%
2026-07-06	49.9600	50.500000	49.940000	50.2900	+1.843%	25,070	-0.676%
2026-07-02	50.8200	50.820000	48.990000	49.3800	-2.725%	141,185	+1.154%
2026-07-01	51.1700	51.215000	50.630000	50.7634	-1.469%	26,120	-1.602%
2026-06-30	50.3300	51.570000	50.330000	51.5200	+2.876%	30,109	-3.047%
2026-06-29	49.2900	50.110000	48.950000	50.0798	+2.377%	31,268	-0.259%
2026-06-26	48.9600	49.319000	48.530000	48.9172	-1.157%	60,606	+2.111%
2026-06-25	50.2200	50.220000	48.700000	49.4900	+0.528%	63,090	+0.929%
2026-06-24	49.4000	49.840000	48.900000	49.2300	-0.182%	20,652	+1.463%
2026-06-23	49.2500	49.770000	49.170000	49.3200	-3.521%	40,506	+1.277%
2026-06-22	51.6200	51.620000	50.760000	51.1200	-0.467%	108,403	-2.289%
2026-06-18	51.0000	51.380000	50.560000	51.3600	+2.967%	67,428	-2.745%
2026-06-17	50.9400	50.940000	49.765000	49.8800	-1.071%	32,515	+0.140%
2026-06-16	51.2400	51.240000	50.410000	50.4200	-1.696%	27,384	-0.932%
2026-06-15	51.0900	51.350000	50.863100	51.2900	+2.971%	37,563	-2.613%
2026-06-12	49.7200	49.995000	49.265000	49.8100	+0.525%	453,553	+0.281%
2026-06-11	48.4200	49.660000	48.248800	49.5500	+3.165%	74,114	+0.807%
2026-06-10	48.6800	49.320000	47.970000	48.0300	-2.655%	132,567	+3.998%
2026-06-09	50.1400	50.530000	47.655000	49.3400	-0.584%	55,948	+1.236%
2026-06-08	49.8600	50.000000	49.460000	49.6300	+1.244%	24,199	+0.645%
2026-06-05	50.8100	50.810000	48.870000	49.0200	-5.147%	113,024	+1.897%
2026-06-04	51.1300	51.860000	50.855000	51.6800	-0.193%	21,773	-3.348%
2026-06-03	52.1750	52.175000	51.605000	51.7800	-0.972%	21,169	-3.534%
2026-06-02	52.1400	52.498400	52.030000	52.2882	+0.458%	17,883	-4.472%
2026-06-01	51.5700	52.219900	51.450000	52.0500	+0.774%	173,578	-4.035%
2026-05-29	51.5200	51.695000	51.265000	51.6500	+0.291%	15,407	-3.291%
2026-05-28	50.8800	51.540000	50.880000	51.5000	+1.159%	20,994	-3.010%
2026-05-27	51.1600	51.160000	50.568389	50.9100	+0.098%	18,083	-1.886%
2026-05-26	50.9300	51.100000	50.617700	50.8600	+1.174%	45,110	-1.789%
2026-05-22	50.6000	50.600000	50.210000	50.2700	+0.040%	36,064	-0.637%
2026-05-21	49.6500	50.438100	49.600000	50.2500	+1.005%	50,237	-0.597%
2026-05-20	49.2100	49.800000	49.000000	49.7500	+1.655%	41,962	+0.402%
2026-05-19	48.8850	49.225000	48.400000	48.9400	-0.821%	50,892	+2.064%
2026-05-18	50.1300	50.130000	48.880000	49.3450	-1.211%	20,871	+1.226%
2026-05-15	50.3000	50.390000	49.730000	49.9500	-2.136%	19,914	0.000%
2026-05-14	50.3300	51.200000	50.330000	51.0400	+1.391%	38,363	-2.136%
2026-05-13	50.0100	50.520000	49.580000	50.3400	+1.166%	58,137	-0.775%
2026-05-12	49.7200	50.000000	48.960000	49.7600	-0.738%	61,787	+0.382%
2026-05-11	49.8900	50.440000	49.820000	50.1300	+0.260%	75,366	-0.359%
2026-05-08	49.9400	50.090000	49.720000	50.0000	+0.563%	100,111	-0.100%
2026-05-07	50.3000	50.300000	49.465000	49.7200	-0.600%	20,467	+0.463%
2026-05-06	49.6900	50.050000	49.385500	50.0200	+1.791%	27,390	-0.140%
2026-05-05	49.3600	49.429800	49.080000	49.1400	+0.573%	22,074	+1.648%
2026-05-04	48.9600	48.990000	48.360000	48.8600	+0.370%	58,769	+2.231%
2026-05-01	48.5300	48.865000	48.530000	48.6800	+0.849%	43,444	+2.609%
2026-04-30	48.5300	48.530000	47.300000	48.2700	+0.922%	25,954	+3.480%
2026-04-29	47.9000	47.935000	47.530000	47.8290	+0.313%	24,649	+4.435%
2026-04-28	47.6900	47.920000	47.245000	47.6800	-1.794%	17,313	+4.761%
2026-04-27	48.4000	48.550900	48.020500	48.5509	+0.457%	24,294	+2.882%
2026-04-24	47.7200	48.400000	47.672200	48.3300	+2.048%	20,245	+3.352%
2026-04-23	47.9100	47.910000	46.930000	47.3600	-1.374%	19,405	+5.469%
2026-04-22	47.5900	48.040000	47.535000	48.0200	+2.040%	14,596	+4.019%
2026-04-21	47.6000	47.600000	47.005000	47.0600	-0.528%	21,108	+6.141%
2026-04-20	47.3100	47.310000	47.040000	47.3100	-0.316%	24,678	+5.580%
2026-04-17	47.2200	47.460000	47.150000	47.4600	+1.562%	32,181	+5.247%
2026-04-16	46.8100	46.810000	46.330000	46.7300	+0.129%	22,680	+6.891%
2026-04-15	46.2700	46.730000	46.210000	46.6700	+1.280%	65,095	+7.028%
2026-04-14	45.4500	46.170000	45.450000	46.0800	+2.582%	27,073	+8.398%
2026-04-13	43.9400	44.920000	43.940000	44.9200	+1.906%	16,934	+11.198%
2026-04-10	44.0600	44.320000	43.965000	44.0800	+0.777%	20,246	+13.317%
2026-04-09	43.4300	43.760000	43.078387	43.7400	+0.807%	20,364	+14.198%
2026-04-08	43.8500	43.850000	43.164000	43.3900	+3.260%	21,905	+15.119%
2026-04-07	41.6600	42.020000	41.210100	42.0200	+0.647%	68,424	+18.872%
2026-04-06	41.7200	41.750000	41.490000	41.7500	+0.481%	27,030	+19.641%
2026-04-02	40.5500	41.579900	40.350000	41.5500	+0.096%	17,906	+20.217%
2026-04-01	41.6200	41.910000	41.380900	41.5100	+1.047%	37,406	+20.332%
2026-03-31	39.6400	41.110000	39.640000	41.0800	+5.037%	35,123	+21.592%
2026-03-30	39.9600	39.960000	38.890000	39.1100	-1.461%	24,312	+27.717%
2026-03-27	40.2700	40.270000	39.590000	39.6900	-2.145%	28,818	+25.850%
2026-03-26	41.5300	41.579307	40.550000	40.5600	-3.704%	20,969	+23.151%
2026-03-25	42.3200	42.375000	41.950000	42.1200	+0.983%	22,932	+18.590%
2026-03-24	41.8800	41.965000	41.555000	41.7100	-1.067%	30,358	+19.755%
2026-03-23	42.0000	42.743000	41.980000	42.1600	+1.959%	9,952	+18.477%
2026-03-20	42.3200	42.320000	41.100000	41.3500	-2.545%	32,093	+20.798%
2026-03-19	41.9850	42.530000	41.980000	42.4300	-0.235%	26,027	+17.723%
2026-03-18	42.9800	43.090000	42.470000	42.5300	-1.323%	71,189	+17.447%
2026-03-17	43.0200	43.225000	42.940000	43.1000	+0.654%	203,336	+15.893%
2026-03-16	42.6750	43.030000	42.664800	42.8200	+1.490%	25,860	+16.651%
2026-03-13	42.9100	43.050000	42.180000	42.1915	-1.202%	35,418	+18.389%
2026-03-12	43.2150	43.250000	42.705000	42.7050	-2.030%	18,633	+16.965%
2026-03-11	43.6900	43.832000	43.390000	43.5900	+0.115%	23,364	+14.591%
2026-03-10	43.6600	43.920000	43.370000	43.5400	-0.275%	35,035	+14.722%
2026-03-09	42.1800	43.662000	42.180000	43.6600	+2.200%	17,766	+14.407%
2026-03-06	42.8850	43.450000	42.680900	42.7200	-2.220%	35,620	+16.924%
2026-03-05	43.5000	43.830000	42.980000	43.6900	+0.115%	41,808	+14.328%
2026-03-04	43.0300	43.759200	43.030000	43.6400	+1.820%	41,187	+14.459%
2026-03-03	42.9700	43.035000	41.940100	42.8600	-1.290%	26,359	+16.542%
2026-03-02	42.3700	43.485000	42.370000	43.4200	+0.393%	28,194	+15.039%
2026-02-27	43.0700	43.349000	42.950000	43.2500	-1.098%	52,882	+15.491%
2026-02-26	44.3500	44.350000	43.250000	43.7300	-1.264%	26,465	+14.224%
2026-02-25	43.8200	44.359100	43.820000	44.2900	+1.816%	20,890	+12.779%
2026-02-24	43.1500	43.600000	43.085000	43.5000	+0.951%	21,413	+14.828%
2026-02-23	43.6300	43.630000	42.850000	43.0900	-1.576%	22,279	+15.920%
2026-02-20	43.4000	44.080000	43.400000	43.7800	+0.713%	104,524	+14.093%
2026-02-19	43.2500	43.470000	43.200000	43.4700	+0.046%	22,300	+14.907%
2026-02-18	43.1200	43.720000	43.050000	43.4500	+1.353%	38,870	+14.960%
2026-02-17	42.3800	43.035000	42.125000	42.8700	+0.398%	35,675	+16.515%
2026-02-13	42.9200	43.020000	42.590000	42.7000	-0.327%	218,997	+16.979%
2026-02-12	44.2900	44.290000	42.820000	42.8400	-2.879%	52,286	+16.597%
2026-02-11	44.9100	44.910000	43.770000	44.1100	-0.541%	36,044	+13.240%
2026-02-10	44.7400	44.840000	44.340000	44.3500	-0.247%	36,755	+12.627%
2026-02-09	43.6800	44.680000	43.500000	44.4600	+1.786%	61,583	+12.348%
2026-02-06	42.9400	43.750000	42.800000	43.6800	+2.247%	53,152	+14.354%
2026-02-05	42.8100	43.340000	42.480000	42.7200	-1.725%	53,998	+16.924%
2026-02-04	44.5500	44.550000	42.865000	43.4700	-2.512%	28,489	+14.907%
2026-02-03	45.7700	45.770000	43.980000	44.5900	-2.129%	59,764	+12.021%
2026-02-02	45.2700	45.871200	45.270000	45.5600	0.000%	68,376	+9.636%
2026-01-30	46.1350	46.135000	45.378000	45.5600	-1.789%	66,406	+9.636%
2026-01-29	46.7200	46.720000	45.510000	46.3900	-0.940%	90,773	+7.674%
2026-01-28	47.3000	47.300000	46.699500	46.8300	-0.510%	23,705	+6.662%
2026-01-27	46.7300	47.160500	46.682500	47.0700	+1.531%	27,868	+6.119%
2026-01-26	46.2100	46.537420	46.210000	46.3600	+0.564%	26,237	+7.744%
2026-01-23	45.8400	46.300000	45.710000	46.1000	+0.743%	44,270	+8.351%
2026-01-22	45.9900	45.990000	45.400100	45.7600	+0.815%	39,856	+9.156%
2026-01-21	45.5200	45.670000	44.900000	45.3900	+0.132%	31,873	+10.046%
2026-01-20	45.7100	45.960000	45.266200	45.3300	-2.830%	59,031	+10.192%
2026-01-16	46.8700	46.900000	46.575000	46.6500	-0.150%	43,982	+7.074%
2026-01-15	46.9800	47.133500	46.670100	46.7200	+0.258%	50,675	+6.914%
2026-01-14	47.2600	47.260000	46.240000	46.6000	-1.791%	29,711	+7.189%
2026-01-13	47.3600	47.600000	47.121800	47.4500	-0.189%	36,622	+5.269%
2026-01-12	47.0500	47.655900	47.050000	47.5400	+0.401%	15,208	+5.069%
2026-01-09	47.0600	47.410000	47.042000	47.3500	+0.680%	18,105	+5.491%
2026-01-08	47.5150	47.515000	46.765000	47.0300	-1.073%	18,808	+6.209%
2026-01-07	47.3500	47.869800	47.350000	47.5400	+0.317%	17,795	+5.069%
2026-01-06	47.1300	47.390000	47.025200	47.3900	+0.723%	30,699	+5.402%
2026-01-05	47.0500	47.310000	46.940000	47.0500	+1.183%	34,758	+6.164%
2026-01-02	47.1100	47.450000	46.319300	46.5000	-0.620%	36,605	+7.419%
2025-12-31	47.2500	47.250000	46.790000	46.7900	-0.742%	53,058	+6.754%
2025-12-30	47.3100	47.360000	47.140000	47.1400	-0.296%	26,843	+5.961%
2025-12-29	47.2900	47.340000	47.100000	47.2800	-0.631%	46,290	+5.647%
2025-12-26	47.7100	47.710000	47.570000	47.5800	+0.021%	7,722	+4.981%
2025-12-24	47.5200	47.570000	47.390000	47.5700	+0.147%	5,598	+5.003%
2025-12-23	46.9300	47.500000	46.930000	47.5000	+0.742%	35,440	+5.158%
2025-12-22	47.1400	47.150000	46.990000	47.1500	+0.812%	27,329	+5.938%
2025-12-19	46.2800	46.771600	46.280000	46.7700	+1.630%	12,966	+6.799%
2025-12-18	46.0700	46.290000	45.890000	46.0200	+1.769%	16,147	+8.540%
2025-12-17	46.4800	46.480000	45.220000	45.2200	-2.185%	22,596	+10.460%
2025-12-16	45.9900	46.320000	45.800000	46.2300	+0.369%	17,430	+8.047%
2025-12-15	46.7600	46.760000	46.010000	46.0600	-0.861%	20,515	+8.446%
2025-12-12	47.4400	47.440000	46.230000	46.4600	-2.395%	39,520	+7.512%
2025-12-11	47.5200	47.630000	47.080000	47.6000	-0.398%	15,251	+4.937%
2025-12-10	47.6900	47.870000	47.280000	47.7900	+0.210%	13,691	+4.520%
2025-12-09	47.5500	47.768800	47.389200	47.6900	+0.189%	16,753	+4.739%
2025-12-08	47.6950	47.695000	47.394700	47.6000	+0.168%	16,340	+4.937%
2025-12-05	47.6200	47.720000	47.360000	47.5200	+0.190%	10,826	+5.114%
2025-12-04	47.5200	47.520000	47.070000	47.4300	+0.487%	23,106	+5.313%
2025-12-03	46.8900	47.300000	46.750000	47.2000	+0.106%	20,759	+5.826%
2025-12-02	47.0800	47.428000	46.971400	47.1500	+0.899%	33,684	+5.938%
2025-12-01	46.4400	47.019000	46.440000	46.7300	-0.807%	43,379	+6.891%
2025-11-28	47.0400	47.110000	46.796000	47.1100	+0.641%	14,416	+6.028%
2025-11-26	46.6400	46.930000	46.590000	46.8100	+0.992%	26,131	+6.708%
2025-11-25	46.0000	46.370000	45.410000	46.3500	+0.651%	22,779	+7.767%
2025-11-24	45.0300	46.060000	45.030000	46.0500	+3.367%	19,951	+8.469%
2025-11-21	44.5300	45.100000	43.698000	44.5500	+0.248%	16,448	+12.121%
2025-11-20	46.8200	46.820000	44.390000	44.4400	-2.415%	37,385	+12.399%
2025-11-19	45.3100	45.921900	45.112500	45.5400	+1.065%	30,428	+9.684%
2025-11-18	45.2250	45.552300	44.770000	45.0600	-1.594%	18,725	+10.852%
2025-11-17	46.0200	46.440000	45.480000	45.7900	-0.823%	11,505	+9.085%
2025-11-14	45.3700	46.560000	44.920000	46.1700	+0.217%	22,765	+8.187%
2025-11-13	47.1200	47.120000	45.828800	46.0700	-2.847%	42,449	+8.422%
2025-11-12	47.9300	47.930000	47.169000	47.4200	-0.441%	20,965	+5.335%
2025-11-11	47.9700	47.970000	47.340100	47.6300	-1.100%	20,600	+4.871%
2025-11-10	47.8300	48.220000	47.690000	48.1600	+2.621%	12,559	+3.717%
2025-11-07	46.6500	46.930000	45.715000	46.9300	-0.170%	24,799	+6.435%
2025-11-06	48.2900	48.290000	46.910000	47.0100	-2.489%	47,563	+6.254%
2025-11-05	48.1100	48.610000	47.935000	48.2100	-0.062%	14,301	+3.609%
2025-11-04	48.6700	49.015233	48.210000	48.2400	-2.368%	25,042	+3.545%
2025-11-03	49.6800	49.730000	49.359700	49.4100	+0.447%	11,466	+1.093%
2025-10-31	49.8600	49.860000	49.060000	49.1900	+0.923%	31,724	+1.545%
2025-10-30	49.4500	49.450000	48.730000	48.7400	-2.676%	23,591	+2.483%
2025-10-29	50.1200	50.120000	49.540000	50.0800	+0.886%	49,621	-0.260%
2025-10-28	49.4500	49.790000	49.237800	49.6400	+1.162%	45,342	+0.624%
2025-10-27	48.8800	49.110000	48.837600	49.0700	+1.932%	21,380	+1.793%
2025-10-24	48.1100	48.290000	47.920000	48.1400	+1.241%	19,538	+3.760%
2025-10-23	47.0700	47.630000	47.060000	47.5500	+1.300%	21,895	+5.047%
2025-10-22	47.4600	47.460000	46.380000	46.9400	-0.719%	18,317	+6.412%
2025-10-21	47.5200	47.520000	47.170000	47.2800	-0.211%	15,148	+5.647%
2025-10-20	47.2700	47.490000	47.110000	47.3800	+0.980%	23,109	+5.424%
2025-10-17	46.7500	46.942000	46.400000	46.9200	+0.321%	17,013	+6.458%
2025-10-16	47.4200	47.490000	46.450000	46.7700	-0.447%	21,886	+6.799%
2025-10-15	47.5200	47.540000	46.720000	46.9800	+0.213%	26,770	+6.322%
2025-10-14	46.7800	47.249200	46.290000	46.8800	-1.243%	61,360	+6.549%
2025-10-13	47.1700	47.470000	47.030000	47.4700	+2.571%	26,389	+5.224%
2025-10-10	48.3100	48.310000	46.280000	46.2800	-3.944%	25,296	+7.930%
2025-10-09	48.0800	48.180000	47.865000	48.1800	+0.208%	14,756	+3.674%
2025-10-08	47.7600	48.080000	47.760000	48.0800	+1.242%	14,906	+3.889%
2025-10-07	47.9900	47.990000	47.340000	47.4900	-0.440%	22,743	+5.180%
2025-10-06	47.8400	47.999000	47.576700	47.7000	+0.126%	16,365	+4.717%
2025-10-03	48.0000	48.000000	47.470000	47.6400	-0.209%	15,812	+4.849%
2025-10-02	48.0000	48.000000	47.470100	47.7400	+0.357%	15,130	+4.629%
2025-10-01	47.4400	47.660000	47.121700	47.5700	+0.021%	25,694	+5.003%
2025-09-30	47.5200	47.570000	47.123400	47.5600	+0.295%	13,662	+5.025%
2025-09-29	47.3700	47.630000	47.311500	47.4200	+0.958%	29,628	+5.335%
2025-09-26	47.0800	47.080000	46.620000	46.9700	+0.213%	7,202	+6.344%
2025-09-25	46.8800	47.079200	46.517500	46.8700	-0.808%	18,741	+6.571%
2025-09-24	47.7600	47.760000	47.220000	47.2518	-0.648%	7,160	+5.710%
2025-09-23	48.3200	48.320000	47.507100	47.5600	-1.266%	16,571	+5.025%
2025-09-22	47.9200	48.250000	47.884500	48.1700	+0.229%	13,149	+3.695%
2025-09-19	48.0000	48.060000	47.789200	48.0600	+0.628%	20,318	+3.933%
2025-09-18	47.7400	47.960000	47.680000	47.7600	+0.866%	21,538	+4.585%
2025-09-17	47.5000	47.500000	46.882500	47.3500	-0.462%	36,399	+5.491%
2025-09-16	47.7500	47.750000	47.474500	47.5700	+0.057%	11,145	+5.003%
2025-09-15	47.2100	47.610000	47.210000	47.5428	+0.919%	25,114	+5.063%
2025-09-12	47.1400	47.170000	47.030000	47.1100	+0.149%	15,717	+6.028%
2025-09-11	47.2500	47.250000	46.881800	47.0400	+0.320%	24,112	+6.186%
2025-09-10	47.0400	47.130700	46.715000	46.8900	+0.397%	15,170	+6.526%
2025-09-09	46.6100	46.739700	46.340000	46.7046	+0.505%	14,629	+6.949%
2025-09-08	46.3500	46.568000	46.350000	46.4700	+1.463%	33,725	+7.489%
2025-09-05	46.2600	46.430000	45.375000	45.8000	-0.153%	79,582	+9.061%
2025-09-04	45.4450	45.870000	45.350000	45.8700	+1.281%	18,592	+8.895%
2025-09-03	45.3400	45.390000	44.957500	45.2900	+0.622%	9,980	+10.289%
2025-09-02	44.6900	45.010000	44.420000	45.0100	-0.968%	30,675	+10.975%
2025-08-29	46.1900	46.190000	45.330000	45.4500	-1.474%	74,588	+9.901%
2025-08-28	45.8600	46.210000	45.850000	46.1300	+0.831%	208,494	+8.281%
2025-08-27	45.8500	45.850000	45.540000	45.7500	+0.022%	13,442	+9.180%
2025-08-26	45.5800	45.740000	45.420000	45.7400	+0.527%	17,405	+9.204%
2025-08-25	45.5700	45.710000	45.438000	45.5000	-0.022%	19,315	+9.780%
2025-08-22	44.8300	45.640000	44.830000	45.5100	+1.789%	64,656	+9.756%
2025-08-21	44.8600	44.920000	44.545000	44.7100	-0.379%	27,682	+11.720%
2025-08-20	45.1000	45.100000	44.042400	44.8800	-0.444%	20,920	+11.297%
2025-08-19	46.0300	46.030000	45.018600	45.0800	-2.085%	130,266	+10.803%
2025-08-18	45.9000	46.040000	45.740000	46.0400	+0.412%	24,339	+8.493%
2025-08-15	46.1100	46.110000	45.720200	45.8509	-0.172%	15,796	+8.940%
2025-08-14	45.8200	46.000000	45.777200	45.9300	+0.182%	47,765	+8.752%
2025-08-13	46.3300	46.330000	45.740000	45.8467	-0.790%	14,991	+8.950%
2025-08-12	46.1800	46.220000	45.710000	46.2120	+1.146%	15,690	+8.089%
2025-08-11	46.0100	46.110000	45.688500	45.6885	-0.439%	11,289	+9.327%
2025-08-08	45.9700	46.048000	45.789900	45.8900	+0.438%	16,588	+8.847%
2025-08-07	46.0800	46.140000	45.250000	45.6900	+0.092%	32,216	+9.324%
2025-08-06	45.3400	45.690000	45.180000	45.6481	+1.373%	20,629	+9.424%
2025-08-05	45.4700	45.510000	44.970000	45.0300	-0.456%	11,802	+10.926%
2025-08-04	44.8300	45.236100	44.830000	45.2361	+2.084%	23,113	+10.421%
2025-08-01	44.6300	44.700000	44.046400	44.3126	-2.417%	16,504	+12.722%
2025-07-31	46.3200	46.320000	45.330000	45.4100	+0.934%	15,263	+9.998%
2025-07-30	44.9600	45.150000	44.790000	44.9900	+0.584%	22,393	+11.025%
2025-07-29	44.9546	45.220000	44.710000	44.7290	-0.292%	20,339	+11.673%
2025-07-28	44.8300	44.875000	44.727200	44.8600	+0.626%	11,893	+11.346%
2025-07-25	44.4900	44.720000	44.405000	44.5810	+0.521%	22,203	+12.043%
2025-07-24	44.5200	44.520000	44.150000	44.3500	+0.632%	15,468	+12.627%
2025-07-23	44.0900	44.130000	43.763700	44.0714	+0.574%	11,226	+13.339%
2025-07-22	44.5100	44.510000	43.620000	43.8200	-1.295%	20,753	+13.989%
2025-07-21	44.4300	44.570000	44.390000	44.3950	+0.217%	24,527	+12.513%
2025-07-18	44.5000	44.500000	44.190000	44.2990	-0.025%	14,491	+12.756%
2025-07-17	44.1600	44.340000	44.093000	44.3100	+0.750%	34,227	+12.729%
2025-07-16	43.9900	43.990000	43.550000	43.9800	+0.137%	15,625	+13.574%
2025-07-15	43.9800	44.078700	43.920000	43.9200	+0.366%	16,669	+13.730%
2025-07-14	43.3400	43.870000	43.340000	43.7600	+0.664%	29,924	+14.145%
2025-07-11	43.6300	43.650000	43.420000	43.4713	-0.284%	12,734	+14.903%
2025-07-10	44.0500	44.050000	43.420000	43.5950	-0.830%	8,809	+14.577%
2025-07-09	43.7000	44.030000	43.700000	43.9600	+1.104%	6,374	+13.626%
2025-07-08	43.7500	43.870000	43.386000	43.4800	-0.386%	23,600	+14.880%
2025-07-07	43.9700	43.970000	43.483000	43.6485	-0.663%	20,919	+14.437%
2025-07-03	43.7700	43.979100	43.595000	43.9400	+1.314%	6,469	+13.678%
2025-07-02	43.1600	43.420000	42.998900	43.3700	+0.650%	15,963	+15.172%
2025-07-01	43.8800	43.880000	42.930000	43.0900	-2.024%	14,670	+15.920%
2025-06-30	43.9700	44.030000	43.854051	43.9800	+0.572%	18,051	+13.574%
2025-06-27	43.6100	43.750000	43.440000	43.7300	+0.830%	16,235	+14.224%
2025-06-26	43.0180	43.395000	43.018000	43.3700	+1.096%	15,301	+15.172%
2025-06-25	43.1000	43.100000	42.781000	42.9000	+0.257%	31,733	+16.434%
2025-06-24	42.5000	42.810000	42.405000	42.7900	+1.954%	20,651	+16.733%
2025-06-23	41.3800	42.030000	41.380000	41.9700	+1.206%	29,146	+19.014%
2025-06-20	42.0600	42.060000	41.330700	41.4700	-0.884%	40,419	+20.449%
2025-06-18	42.1500	42.166000	41.806000	41.8400	-0.421%	18,589	+19.383%
2025-06-17	42.2300	42.270000	41.950000	42.0167	-0.583%	18,196	+18.881%
2025-06-16	42.1000	42.493100	42.100000	42.2633	+1.444%	17,295	+18.188%
2025-06-13	41.7500	42.090000	41.660000	41.6615	-1.416%	13,214	+19.895%
2025-06-12	42.2050	42.390000	42.193000	42.2600	+0.009%	7,974	+18.197%
2025-06-11	42.3900	42.580000	42.150000	42.2560	-0.057%	18,090	+18.208%
2025-06-10	42.2800	42.280000	41.840000	42.2800	+0.404%	11,811	+18.141%
2025-06-09	42.2500	42.250000	41.987600	42.1100	-0.142%	46,745	+18.618%
2025-06-06	42.3300	42.330000	42.098469	42.1700	+0.885%	24,558	+18.449%
2025-06-05	42.3200	42.420000	41.627800	41.8000	-0.594%	45,386	+19.498%
2025-06-04	41.9900	42.130000	41.900000	42.0498	+0.670%	44,509	+18.788%
2025-06-03	41.6400	41.890000	41.570000	41.7700	+0.624%	15,853	+19.583%
2025-06-02	41.0600	41.580000	41.060000	41.5109	+0.877%	16,215	+20.330%
2025-05-30	41.1600	41.280000	40.680000	41.1500	0.000%	35,018	+21.385%
2025-05-29	41.8700	41.870000	41.090000	41.1500	+0.196%	21,593	+21.385%
2025-05-28	41.4300	41.500000	41.050000	41.0693	-0.460%	11,373	+21.624%
2025-05-27	40.9300	41.330000	40.731000	41.2591	+2.482%	11,145	+21.064%
2025-05-23	39.8500	40.497500	39.830000	40.2600	-1.008%	14,617	+24.069%
2025-05-22	40.5600	40.850000	40.510000	40.6700	+0.420%	26,646	+22.818%
2025-05-21	40.6200	41.175000	40.310000	40.5000	-0.954%	67,671	+23.333%
2025-05-20	40.8700	40.958000	40.700000	40.8900	-0.535%	21,951	+22.157%
2025-05-19	40.2200	41.110000	40.220000	41.1100	+0.279%	7,233	+21.503%
2025-05-16	41.1000	41.100000	40.680000	40.9957	+0.381%	7,103	+21.842%
2025-05-15	40.8600	41.075000	40.605000	40.8400	-0.330%	9,643	+22.307%
2025-05-14	40.9700	41.090000	40.790000	40.9752	+0.813%	16,619	+21.903%
2025-05-13	40.1600	40.790000	40.160000	40.6449	+2.097%	15,801	+22.894%
2025-05-12	39.8600	39.860000	39.217100	39.8100	+4.461%	17,852	+25.471%
2025-05-09	38.4900	38.490000	37.991400	38.1100	-0.180%	9,888	+31.068%
2025-05-08	38.3100	38.470000	37.929900	38.1788	+1.409%	28,388	+30.832%
2025-05-07	37.6100	37.780000	37.350000	37.6484	+0.570%	12,155	+32.675%
2025-05-06	37.4797	37.601600	37.410000	37.4351	-1.106%	6,922	+33.431%
2025-05-05	37.7300	38.080000	37.686800	37.8536	-0.333%	7,094	+31.956%
2025-05-02	37.8900	38.199900	37.835000	37.9800	+2.372%	12,209	+31.517%
2025-05-01	37.5000	37.525000	37.100000	37.1000	+1.644%	21,403	+34.636%
2025-04-30	35.7000	36.500000	35.480000	36.5000	-0.246%	19,213	+36.849%
2025-04-29	36.2800	36.630000	36.140000	36.5900	+0.799%	19,889	+36.513%
2025-04-28	36.5800	36.590000	35.810000	36.3000	-0.302%	24,468	+37.603%
2025-04-25	35.8050	36.417400	35.805000	36.4100	+0.469%	16,479	+37.188%
2025-04-24	34.6100	36.240000	34.610000	36.2400	+5.288%	18,601	+37.831%
2025-04-23	34.9500	35.060000	34.359900	34.4200	+3.240%	6,635	+45.119%
2025-04-22	32.7550	33.580000	32.755000	33.3399	+2.584%	20,151	+49.820%
2025-04-21	32.9000	32.936600	32.120000	32.5000	-2.985%	13,187	+53.692%
2025-04-17	34.0100	34.010000	33.360000	33.5000	-0.209%	16,006	+49.104%
2025-04-16	33.6100	34.097400	33.040000	33.5700	-2.814%	50,177	+48.794%
2025-04-15	34.3200	34.796600	34.320000	34.5420	+0.296%	18,787	+44.607%
2025-04-14	34.8792	34.930000	34.300000	34.4400	-0.134%	18,920	+45.035%
2025-04-11	34.1000	34.486100	33.590000	34.4861	+1.909%	8,870	+44.841%
2025-04-10	34.6000	34.600000	33.070000	33.8400	-4.997%	73,185	+47.606%
2025-04-09	32.0400	35.625000	31.628200	35.6200	+12.224%	91,642	+40.230%
2025-04-08	33.3400	33.640000	31.280000	31.7400	-0.533%	34,934	+57.372%
2025-04-07	30.4000	32.800000	30.045000	31.9100	+0.662%	16,364	+56.534%
2025-04-04	32.5800	32.710000	31.620000	31.7000	-5.991%	28,108	+57.571%
2025-04-03	33.9200	34.270000	33.700000	33.7200	-5.742%	12,255	+48.132%
2025-04-02	35.2600	35.870100	35.247000	35.7742	+1.329%	6,161	+39.626%
2025-04-01	34.7100	35.325000	34.710000	35.3049	+1.062%	7,214	+41.482%
2025-03-31	34.3000	34.933900	33.992900	34.9339	-0.430%	11,224	+42.984%
2025-03-28	35.3530	35.362400	34.989900	35.0848	-2.677%	3,201	+42.369%
2025-03-27	36.3400	36.550500	36.050000	36.0500	-1.097%	9,407	+38.558%
2025-03-26	36.8800	36.880000	36.380000	36.4500	-2.843%	6,971	+37.037%
2025-03-25	37.4884	37.540000	37.365000	37.5166	+0.615%	13,378	+33.141%
2025-03-24	36.9400	37.287100	36.940000	37.2871	+2.861%	3,290	+33.961%
2025-03-21	35.5500	36.250000	35.550000	36.2500	+0.806%	8,582	+37.793%
2025-03-20	35.9200	36.360000	35.870600	35.9600	-0.187%	5,827	+38.904%
2025-03-19	35.5200	36.270100	35.520000	36.0273	+1.875%	9,697	+38.645%
2025-03-18	35.8400	35.840000	35.199900	35.3642	-2.147%	14,061	+41.245%
2025-03-17	36.0200	36.469600	35.893633	36.1400	+0.002%	7,660	+38.213%
2025-03-14	35.6500	36.139200	35.650000	36.1392	+2.931%	5,765	+38.216%
2025-03-13	35.4571	35.630000	34.988400	35.1100	-2.364%	12,137	+42.267%
2025-03-12	36.0000	36.259900	35.480000	35.9600	+2.479%	15,979	+38.904%
2025-03-11	34.6400	35.569900	34.640000	35.0900	+1.124%	143,219	+42.348%
2025-03-10	35.5200	35.520000	34.300000	34.7000	-4.735%	111,681	+43.948%
2025-03-07	36.4200	36.460000	35.250000	36.4246	-0.179%	93,466	+37.133%
2025-03-06	37.3200	37.320000	36.380000	36.4900	-3.771%	7,755	+36.887%
2025-03-05	37.4000	38.019400	37.203000	37.9200	+1.706%	22,170	+31.725%
2025-03-04	36.9700	37.788300	36.340000	37.2840	-0.655%	73,336	+33.972%
2025-03-03	38.5417	38.541700	37.257900	37.5300	-2.740%	11,705	+33.094%
2025-02-28	37.7900	38.587100	37.759700	38.5871	+1.572%	11,416	+29.447%
2025-02-27	39.6200	39.640000	37.980000	37.9900	-3.328%	27,827	+31.482%
2025-02-26	39.0800	39.745500	39.035000	39.2978	+1.268%	11,392	+27.106%
2025-02-25	39.2000	39.200000	38.287000	38.8056	-1.708%	23,688	+28.719%
2025-02-24	40.2100	40.210000	39.439900	39.4800	-1.644%	22,943	+26.520%
2025-02-21	41.1000	41.100000	40.120000	40.1400	-2.525%	15,490	+24.439%
2025-02-20	41.0000	41.180000	40.990000	41.1800	-1.247%	10,399	+21.297%
2025-02-19	41.8600	41.860000	41.460000	41.7000	-0.382%	6,564	+19.784%
2025-02-18	42.1600	42.160000	41.710000	41.8600	-0.404%	10,906	+19.326%

.dark-mode .Nn6NcV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nn6NcV{ color: #333333; background-color: white; border: 2px solid #333333; }FFOGFranklin Focused Dynamic Growth ETFstock BATS ETF

FFOG
Franklin Focused Dynamic Growth ETF
stock BATS ETF