Dark

FLSP
Franklin Systematic Style Premia ETF
stock NYSE ETF

Market Open

Aug 10, 2026 10:10:08 AM EDT

28.18USD+0.213%(+0.06)14,698

27.78Bid 28.36Ask 0.58Spread

Pre-market

0.00USD-100.000%(-28.13)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

28.12USD+0.036%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	28.180000	28.190000	28.1800	28.1800	+0.213%	14,698	0.000%
2026-08-07	28.150000	28.270000	28.0362	28.1200	-0.036%	54,876	+0.213%
2026-08-06	28.090000	28.370000	28.0700	28.1300	-0.390%	70,644	+0.178%
2026-08-05	27.990000	28.250000	27.9750	28.2400	+1.146%	111,825	-0.212%
2026-08-04	27.920000	28.160000	27.9000	27.9200	-0.463%	115,253	+0.931%
2026-08-03	28.780000	28.780000	28.0400	28.0500	-0.918%	70,629	+0.463%
2026-07-31	28.140000	28.310000	28.0900	28.3100	+1.506%	165,673	-0.459%
2026-07-30	28.010000	28.150000	27.8900	27.8900	-0.818%	93,243	+1.040%
2026-07-29	28.040000	28.210000	28.0400	28.1200	+0.285%	84,257	+0.213%
2026-07-28	27.990000	28.040000	27.7700	28.0400	+0.610%	170,755	+0.499%
2026-07-27	27.760000	27.920000	27.6864	27.8700	-0.215%	56,246	+1.112%
2026-07-24	27.750000	27.940000	27.6200	27.9300	+0.431%	59,528	+0.895%
2026-07-23	27.700000	27.889900	27.7000	27.8100	+0.307%	61,216	+1.330%
2026-07-22	27.910000	27.910000	27.6463	27.7250	-0.018%	73,413	+1.641%
2026-07-21	27.620000	27.750000	27.5100	27.7300	0.000%	24,691	+1.623%
2026-07-20	27.660000	27.760000	27.5334	27.7300	-0.144%	246,895	+1.623%
2026-07-17	27.670000	27.770000	27.5156	27.7700	+0.616%	79,699	+1.476%
2026-07-16	27.990000	27.990000	27.5701	27.6000	-0.541%	66,933	+2.101%
2026-07-15	27.680000	27.750000	27.4301	27.7500	-0.036%	71,857	+1.550%
2026-07-14	27.490000	27.760000	27.4800	27.7600	-0.036%	47,492	+1.513%
2026-07-13	27.470000	27.810000	27.4100	27.7700	+0.507%	76,466	+1.476%
2026-07-10	27.395000	27.710000	27.3950	27.6300	+1.024%	84,883	+1.991%
2026-07-09	27.540000	27.547500	27.3000	27.3500	-0.798%	68,758	+3.035%
2026-07-08	27.570000	27.570000	27.4000	27.5700	+0.313%	86,441	+2.213%
2026-07-07	27.280000	27.500000	27.1325	27.4840	+1.193%	56,776	+2.532%
2026-07-06	27.210000	27.420000	27.1600	27.1600	-0.767%	115,197	+3.756%
2026-07-02	27.335000	27.560000	27.2500	27.3700	-0.617%	88,611	+2.959%
2026-07-01	27.500000	27.550000	27.2500	27.5400	-0.542%	163,865	+2.324%
2026-06-30	27.695000	27.820000	27.5800	27.6900	+0.072%	846,526	+1.770%
2026-06-29	27.500000	27.840000	27.5000	27.6700	0.000%	477,381	+1.843%
2026-06-26	27.620000	27.695000	27.4950	27.6700	+0.399%	58,046	+1.843%
2026-06-25	27.260000	27.739900	27.2500	27.5600	+0.291%	80,293	+2.250%
2026-06-24	27.310000	27.480000	27.2600	27.4800	+0.146%	25,964	+2.547%
2026-06-23	27.300000	27.615000	27.2300	27.4400	-0.363%	78,317	+2.697%
2026-06-22	27.630000	28.350000	27.2500	27.5400	-0.578%	176,747	+2.324%
2026-06-18	27.330000	27.738109	27.3200	27.7000	-0.144%	79,568	+1.733%
2026-06-17	27.440000	29.010000	27.4400	27.7400	+0.507%	171,973	+1.586%
2026-06-16	27.510000	27.669900	27.3620	27.6000	+0.109%	120,385	+2.101%
2026-06-15	27.680000	27.680000	27.4500	27.5700	-0.145%	37,642	+2.213%
2026-06-12	27.400000	27.660000	27.4000	27.6100	+0.620%	150,245	+2.064%
2026-06-11	27.200000	27.470000	27.2000	27.4400	-0.036%	35,023	+2.697%
2026-06-10	27.420000	27.490000	27.2000	27.4500	+0.036%	81,619	+2.659%
2026-06-09	27.365100	27.465000	27.2000	27.4400	-0.146%	305,162	+2.697%
2026-06-08	27.470000	27.480000	27.2400	27.4800	-0.182%	22,391	+2.547%
2026-06-05	27.425000	27.530000	27.3300	27.5300	+0.677%	75,999	+2.361%
2026-06-04	27.489900	27.490000	27.2500	27.3450	+0.349%	43,813	+3.054%
2026-06-03	27.320000	27.360000	27.2001	27.2500	+0.037%	114,505	+3.413%
2026-06-02	27.270000	27.440000	27.2200	27.2400	+0.295%	411,674	+3.451%
2026-06-01	27.139600	27.280000	27.0498	27.1600	-0.312%	23,433	+3.756%
2026-05-29	27.330000	27.370000	27.2100	27.2450	-0.384%	91,551	+3.432%
2026-05-28	27.240000	27.350000	27.2400	27.3500	+0.110%	34,787	+3.035%
2026-05-27	27.245000	27.360000	27.1950	27.3200	+0.737%	21,801	+3.148%
2026-05-26	27.260000	27.260000	27.0800	27.1200	-0.587%	32,528	+3.909%
2026-05-22	27.235000	27.360000	27.1100	27.2800	+0.276%	70,072	+3.299%
2026-05-21	27.150000	27.359000	27.0400	27.2050	+0.055%	24,996	+3.584%
2026-05-20	27.168500	27.200000	27.0000	27.1900	-0.037%	24,899	+3.641%
2026-05-19	26.990000	27.220000	26.9900	27.2000	+0.110%	61,046	+3.603%
2026-05-18	26.960000	27.220000	26.9600	27.1700	-0.220%	35,332	+3.717%
2026-05-15	27.167500	27.500000	27.0200	27.2300	+0.554%	38,816	+3.489%
2026-05-14	27.050000	27.300000	27.0500	27.0800	-0.258%	24,204	+4.062%
2026-05-13	27.291600	27.300000	27.1500	27.1500	+0.667%	25,225	+3.794%
2026-05-12	27.110000	27.305000	26.9700	26.9700	-0.736%	23,257	+4.486%
2026-05-11	26.970000	27.200000	26.9700	27.1700	+0.147%	37,525	+3.717%
2026-05-08	26.985000	27.130000	26.8662	27.1300	+0.259%	14,973	+3.870%
2026-05-07	27.045000	27.160000	26.9300	27.0600	+0.782%	29,151	+4.139%
2026-05-06	26.870000	27.109900	26.8500	26.8500	-0.556%	38,618	+4.953%
2026-05-05	26.856600	27.090000	26.8400	27.0000	+0.223%	22,516	+4.370%
2026-05-04	27.080000	27.100000	26.9400	26.9400	-0.700%	23,006	+4.603%
2026-05-01	27.020000	27.130000	26.9700	27.1300	+0.099%	20,776	+3.870%
2026-04-30	27.140000	27.140000	26.8900	27.1031	+0.643%	132,665	+3.973%
2026-04-29	27.132300	27.140000	26.8901	26.9300	0.000%	21,031	+4.642%
2026-04-28	26.940000	27.140000	26.8900	26.9300	-0.278%	28,554	+4.642%
2026-04-27	27.108100	27.170000	26.8868	27.0050	-0.203%	84,699	+4.351%
2026-04-24	27.120000	27.120000	26.8700	27.0600	+0.334%	24,529	+4.139%
2026-04-23	27.000000	27.200000	26.9700	26.9700	-0.480%	50,499	+4.486%
2026-04-22	27.220000	27.360000	27.1000	27.1000	-0.184%	37,734	+3.985%
2026-04-21	27.205000	27.330000	27.0812	27.1500	+0.407%	31,562	+3.794%
2026-04-20	27.000000	27.290000	27.0000	27.0400	-0.734%	55,147	+4.216%
2026-04-17	27.220000	27.400000	27.1500	27.2400	-0.147%	31,337	+3.451%
2026-04-16	27.253200	27.480000	27.2300	27.2800	-0.438%	47,502	+3.299%
2026-04-15	27.330100	27.570000	27.3300	27.4000	+0.293%	48,989	+2.847%
2026-04-14	27.300000	27.550000	27.3000	27.3200	-0.555%	50,114	+3.148%
2026-04-13	27.435000	27.605000	27.3100	27.4726	+0.082%	47,399	+2.575%
2026-04-10	27.570000	27.589900	27.3301	27.4500	-0.164%	104,711	+2.659%
2026-04-09	27.550000	27.620000	27.3800	27.4950	+0.091%	56,262	+2.491%
2026-04-08	27.060000	27.730000	27.0600	27.4700	+0.356%	150,549	+2.585%
2026-04-07	27.450000	27.459900	27.2000	27.3726	+0.193%	40,698	+2.950%
2026-04-06	27.174200	27.410000	27.1742	27.3200	-0.156%	69,098	+3.148%
2026-04-02	27.440000	27.460000	27.2100	27.3628	-0.281%	28,309	+2.987%
2026-04-01	27.280000	27.620000	27.1100	27.4400	+0.882%	661,944	+2.697%
2026-03-31	26.980000	27.210000	26.9800	27.2000	+0.629%	280,986	+3.603%
2026-03-30	27.066300	27.190000	26.9200	27.0300	-0.442%	996,007	+4.255%
2026-03-27	26.900100	27.150000	26.9001	27.1500	+0.098%	23,661	+3.794%
2026-03-26	27.020000	27.220000	27.0100	27.1235	+1.019%	14,192	+3.895%
2026-03-25	26.980000	27.070000	26.8300	26.8500	+0.257%	129,935	+4.953%
2026-03-24	26.750000	26.990000	26.7500	26.7812	+0.417%	33,074	+5.223%
2026-03-23	26.700000	26.910000	26.6500	26.6700	-0.744%	18,601	+5.662%
2026-03-20	26.960000	26.990000	26.7400	26.8700	+0.411%	19,757	+4.875%
2026-03-19	27.070000	27.080000	26.7600	26.7600	-1.654%	79,870	+5.306%
2026-03-18	27.010000	27.220000	26.9801	27.2100	-0.147%	47,880	+3.565%
2026-03-17	27.210000	27.250000	26.9000	27.2500	+0.665%	77,059	+3.413%
2026-03-16	27.340000	27.340000	26.8600	27.0700	-0.697%	30,809	+4.100%
2026-03-13	27.085000	27.510000	26.9700	27.2600	+0.665%	356,245	+3.375%
2026-03-12	27.280000	27.290000	27.0400	27.0800	-0.478%	26,820	+4.062%
2026-03-11	27.190000	27.420000	27.1700	27.2100	0.000%	66,533	+3.565%
2026-03-10	27.050000	27.600000	27.0400	27.2100	+0.965%	171,924	+3.565%
2026-03-09	27.080000	27.231400	26.8500	26.9500	-0.992%	45,108	+4.564%
2026-03-06	27.400000	27.500000	27.2200	27.2200	-1.305%	252,141	+3.527%
2026-03-05	27.569900	27.885000	27.4000	27.5800	+0.400%	90,589	+2.175%
2026-03-04	27.800000	27.800000	27.3600	27.4700	-1.151%	1,435,135	+2.585%
2026-03-03	27.560000	27.835000	27.4700	27.7900	+0.036%	51,817	+1.403%
2026-03-02	27.560000	27.835000	27.4301	27.7800	+0.470%	69,604	+1.440%
2026-02-27	27.380000	27.650000	27.3800	27.6500	+0.674%	531,446	+1.917%
2026-02-26	27.450000	27.630000	27.3500	27.4650	+0.073%	31,076	+2.603%
2026-02-25	27.540000	27.550000	27.3000	27.4450	-0.453%	72,659	+2.678%
2026-02-24	27.455000	27.590000	27.4000	27.5700	+0.547%	28,756	+2.213%
2026-02-23	27.410000	27.420000	27.1600	27.4200	+0.219%	848,631	+2.772%
2026-02-20	27.360000	27.360000	27.1300	27.3600	-0.236%	22,131	+2.997%
2026-02-19	27.210000	27.449900	27.2100	27.4246	+1.049%	42,515	+2.754%
2026-02-18	26.840000	27.200000	26.8400	27.1400	+0.630%	19,336	+3.832%
2026-02-17	27.262400	27.311900	26.9700	26.9700	-0.333%	12,797	+4.486%
2026-02-13	27.090000	27.310000	26.9700	27.0600	-0.221%	34,499	+4.139%
2026-02-12	27.315000	27.430000	27.1200	27.1200	-0.950%	30,313	+3.909%
2026-02-11	27.130000	27.450000	27.1000	27.3800	+0.884%	13,347	+2.922%
2026-02-10	27.145000	27.370000	27.1400	27.1400	-0.513%	60,948	+3.832%
2026-02-09	27.110000	27.280000	26.9900	27.2800	+1.639%	26,643	+3.299%
2026-02-06	27.060000	27.060000	26.8100	26.8400	+0.112%	29,574	+4.993%
2026-02-05	27.060000	27.500000	26.8100	26.8100	-1.567%	25,405	+5.110%
2026-02-04	27.140000	27.378000	27.0900	27.2368	+0.191%	61,772	+3.463%
2026-02-03	27.100000	27.255000	26.9364	27.1850	+0.462%	24,409	+3.660%
2026-02-02	26.891200	27.120000	26.8400	27.0600	+0.185%	34,195	+4.139%
2026-01-30	27.420000	27.450000	26.7100	27.0100	-1.207%	315,705	+4.332%
2026-01-29	27.340000	27.340000	26.9050	27.3400	+0.886%	23,407	+3.072%
2026-01-28	27.170000	27.310000	27.0700	27.1000	-0.587%	67,077	+3.985%
2026-01-27	27.241300	27.260000	27.0110	27.2600	+1.489%	91,114	+3.375%
2026-01-26	26.820000	27.080000	26.8200	26.8600	-0.019%	70,676	+4.914%
2026-01-23	26.960000	27.300000	26.7500	26.8650	+0.355%	43,802	+4.895%
2026-01-22	26.820000	27.000000	26.7700	26.7700	-1.181%	70,813	+5.267%
2026-01-21	27.020000	27.120806	26.9089	27.0900	+1.007%	141,242	+4.024%
2026-01-20	26.820000	26.980000	26.7400	26.8200	-0.667%	23,271	+5.071%
2026-01-16	26.943000	27.120000	26.8700	27.0000	-0.442%	309,851	+4.370%
2026-01-15	26.917300	27.130000	26.9173	27.1200	-0.184%	88,365	+3.909%
2026-01-14	27.090000	27.220000	26.8500	27.1700	+0.074%	13,030	+3.717%
2026-01-13	26.850000	27.150000	26.8500	27.1500	+1.004%	207,450	+3.794%
2026-01-12	26.700000	26.940000	26.6900	26.8800	+0.863%	28,192	+4.836%
2026-01-09	26.765000	26.888700	26.6500	26.6500	-0.112%	12,971	+5.741%
2026-01-08	26.825000	26.950000	26.5400	26.6800	-0.150%	250,164	+5.622%
2026-01-07	26.800000	27.000000	26.7200	26.7200	-0.610%	53,585	+5.464%
2026-01-06	26.630000	26.940000	26.6300	26.8840	+0.802%	28,890	+4.821%
2026-01-05	26.880000	26.890000	26.6600	26.6700	-0.707%	60,898	+5.662%
2026-01-02	26.578500	26.900000	26.5785	26.8600	-0.186%	29,393	+4.914%
2025-12-31	26.860000	26.910000	26.6300	26.9100	-0.037%	16,258	+4.719%
2025-12-30	26.630000	26.950000	26.5710	26.9200	+0.375%	50,536	+4.681%
2025-12-29	26.940000	26.970000	26.7900	26.8194	-0.816%	18,104	+5.073%
2025-12-26	26.920000	27.040000	26.8500	27.0400	+0.520%	61,546	+4.216%
2025-12-24	26.900000	26.919900	26.7600	26.9000	0.000%	11,462	+4.758%
2025-12-23	26.860000	26.917500	26.7500	26.9000	+0.900%	44,684	+4.758%
2025-12-22	26.480000	26.725000	26.4600	26.6600	-0.559%	21,826	+5.701%
2025-12-19	26.950000	26.950000	26.5800	26.8100	-2.046%	80,343	+5.110%
2025-12-18	27.168600	27.370000	27.1200	27.3700	+0.073%	20,036	+2.959%
2025-12-17	27.430000	27.430000	27.1800	27.3500	-0.255%	13,226	+3.035%
2025-12-16	27.120000	27.420000	27.1200	27.4200	+0.366%	28,873	+2.772%
2025-12-15	27.050000	27.320000	27.0500	27.3200	+0.165%	17,824	+3.148%
2025-12-12	27.275000	27.349900	27.0301	27.2750	-0.238%	17,588	+3.318%
2025-12-11	27.210000	27.340000	26.9700	27.3400	+0.700%	12,345	+3.072%
2025-12-10	26.950000	27.190000	26.9500	27.1500	0.000%	27,573	+3.794%
2025-12-09	27.037400	27.290000	26.9901	27.1500	+0.556%	23,777	+3.794%
2025-12-08	27.000000	27.160000	26.9958	27.0000	-0.735%	15,289	+4.370%
2025-12-05	27.100000	27.200000	26.9200	27.2000	+0.890%	14,029	+3.603%
2025-12-04	27.100000	27.120000	26.9600	26.9600	-0.314%	30,361	+4.525%
2025-12-03	27.045000	27.170000	26.9900	27.0450	-0.515%	43,205	+4.197%
2025-12-02	26.980000	27.190000	26.9800	27.1850	+0.295%	37,752	+3.660%
2025-12-01	27.200000	27.230000	27.0100	27.1050	-0.184%	21,867	+3.966%
2025-11-28	27.270000	27.270000	27.0300	27.1550	+0.649%	4,280	+3.775%
2025-11-26	27.068600	27.210000	26.9630	26.9800	-0.248%	20,946	+4.448%
2025-11-25	26.910000	27.150000	26.9100	27.0470	+0.304%	51,564	+4.189%
2025-11-24	27.020000	27.074300	26.8600	26.9650	+0.466%	16,283	+4.506%
2025-11-21	27.030000	27.080000	26.8300	26.8400	-0.690%	30,644	+4.993%
2025-11-20	27.140000	27.140000	26.9000	27.0264	-1.002%	18,288	+4.268%
2025-11-19	27.050000	27.325000	26.9106	27.2999	+0.682%	17,502	+3.224%
2025-11-18	26.820000	27.229900	26.8200	27.1150	+0.370%	112,610	+3.928%
2025-11-17	27.060000	27.110000	26.8600	27.0150	+0.268%	22,835	+4.312%
2025-11-14	26.780000	27.100000	26.7800	26.9428	-0.378%	21,052	+4.592%
2025-11-13	27.002400	27.240000	27.0000	27.0450	-0.221%	26,018	+4.197%
2025-11-12	27.200000	27.210000	27.0000	27.1050	+0.203%	6,150	+3.966%
2025-11-11	27.199900	27.199900	27.0100	27.0500	+0.371%	39,618	+4.177%
2025-11-10	26.980000	27.260000	26.7701	26.9500	+0.634%	71,648	+4.564%
2025-11-07	26.780000	26.900000	26.6500	26.7802	+0.677%	17,968	+5.227%
2025-11-06	26.850000	26.850000	26.6000	26.6000	-0.710%	31,608	+5.940%
2025-11-05	26.695000	26.840000	26.6605	26.7901	+0.563%	36,493	+5.188%
2025-11-04	26.880000	26.880000	26.6400	26.6400	-0.744%	740,972	+5.781%
2025-11-03	26.720000	27.140000	26.6011	26.8396	+0.303%	17,996	+4.994%
2025-10-31	26.450000	26.800000	26.4500	26.7585	+0.823%	33,036	+5.312%
2025-10-30	26.570000	26.710000	26.4301	26.5400	+0.151%	165,562	+6.179%
2025-10-29	26.300000	26.540000	26.3000	26.5000	+0.269%	82,633	+6.340%
2025-10-28	26.570000	26.570000	26.3300	26.4288	-0.083%	18,118	+6.626%
2025-10-27	26.490000	26.520000	26.3300	26.4507	+0.458%	11,148	+6.538%
2025-10-24	26.240000	26.620000	26.2400	26.3300	-0.227%	51,757	+7.026%
2025-10-23	26.400000	26.430000	26.2400	26.3900	+0.342%	15,286	+6.783%
2025-10-22	26.370000	26.515000	26.1500	26.3000	-0.265%	25,942	+7.148%
2025-10-21	26.450000	26.690000	26.2424	26.3700	+0.534%	17,170	+6.864%
2025-10-20	26.280000	26.340000	26.1200	26.2300	-0.682%	20,631	+7.434%
2025-10-17	26.430000	26.468000	26.3500	26.4100	-0.076%	49,566	+6.702%
2025-10-16	26.499400	26.670000	26.4100	26.4302	-0.094%	26,199	+6.620%
2025-10-15	26.490000	26.510000	26.4000	26.4550	-0.143%	28,194	+6.521%
2025-10-14	26.360000	26.640000	26.2695	26.4930	+1.287%	28,960	+6.368%
2025-10-13	26.100000	26.270000	26.0300	26.1564	-0.184%	42,504	+7.737%
2025-10-10	26.270000	26.410000	26.1500	26.2046	-0.759%	9,147	+7.538%
2025-10-09	26.387500	26.529900	26.2900	26.4050	+0.418%	31,656	+6.722%
2025-10-08	26.250000	26.410000	26.1800	26.2950	+0.133%	13,698	+7.169%
2025-10-07	26.380000	26.380000	26.1400	26.2600	+0.382%	14,034	+7.312%
2025-10-06	26.430000	26.430000	26.0400	26.1600	+0.101%	77,451	+7.722%
2025-10-03	26.230000	26.260000	26.0200	26.1336	-0.139%	225,505	+7.831%
2025-10-02	26.250000	26.350000	26.1700	26.1700	-0.871%	1,022,450	+7.681%
2025-10-01	26.340000	26.520000	26.3000	26.4000	-0.452%	37,290	+6.742%
2025-09-30	26.282000	26.520000	26.2600	26.5200	+0.232%	1,297,758	+6.259%
2025-09-29	26.477200	26.580000	26.3709	26.4586	+0.412%	4,959	+6.506%
2025-09-26	26.362000	26.469700	26.2300	26.3500	+0.611%	7,092	+6.945%
2025-09-25	26.310000	26.409000	26.1900	26.1900	-0.152%	3,706	+7.598%
2025-09-24	26.130000	26.350000	26.1100	26.2300	0.000%	8,388	+7.434%
2025-09-23	26.240000	26.360000	26.0900	26.2300	+0.180%	32,177	+7.434%
2025-09-22	26.270000	26.290000	26.0500	26.1828	+0.471%	8,840	+7.628%
2025-09-19	26.060000	26.180000	26.0504	26.0600	-0.012%	8,309	+8.135%
2025-09-18	25.820000	26.160000	25.7800	26.0630	+0.863%	33,585	+8.123%
2025-09-17	25.930000	25.960000	25.7200	25.8400	-0.768%	12,961	+9.056%
2025-09-16	26.010000	26.117700	25.8922	26.0400	+0.386%	7,342	+8.218%
2025-09-15	25.940000	26.060000	25.8200	25.9400	+0.309%	12,540	+8.635%
2025-09-12	25.970000	26.069900	25.8400	25.8600	+0.388%	8,377	+8.971%
2025-09-11	25.810000	25.990000	25.7500	25.7600	-0.194%	8,877	+9.394%
2025-09-10	25.590000	25.965000	25.5900	25.8100	+1.176%	18,481	+9.182%
2025-09-09	25.720000	25.720000	25.4900	25.5100	-0.157%	13,420	+10.466%
2025-09-08	25.640000	25.670000	25.5380	25.5500	-0.039%	7,498	+10.294%
2025-09-05	25.800000	25.800000	25.4400	25.5600	+0.670%	12,586	+10.250%
2025-09-04	25.180000	25.580500	25.1800	25.3900	-0.665%	27,940	+10.989%
2025-09-03	25.340000	25.560000	25.3400	25.5600	+0.948%	6,792	+10.250%
2025-09-02	25.120000	25.665000	25.1200	25.3200	+0.317%	119,467	+11.295%
2025-08-29	25.260000	25.469900	25.2400	25.2400	-0.079%	6,194	+11.648%
2025-08-28	25.250100	25.470900	25.2501	25.2600	-0.551%	11,666	+11.560%
2025-08-27	25.401100	25.480000	25.2600	25.4000	-0.353%	13,157	+10.945%
2025-08-26	25.260000	25.490000	25.2500	25.4900	+0.039%	14,932	+10.553%
2025-08-25	25.160000	25.690000	25.1600	25.4800	+0.157%	7,112	+10.597%
2025-08-22	25.325000	26.670000	25.0728	25.4400	+0.118%	27,758	+10.770%
2025-08-21	25.370000	25.530000	25.1800	25.4100	+1.056%	61,093	+10.901%
2025-08-20	25.150000	25.270000	25.0400	25.1444	-0.161%	10,257	+12.073%
2025-08-19	25.200000	25.300000	25.1336	25.1850	+0.199%	4,476	+11.892%
2025-08-18	25.090000	25.240000	25.0500	25.1350	-0.574%	9,541	+12.115%
2025-08-15	25.350000	26.270000	25.0000	25.2800	-0.124%	11,388	+11.472%
2025-08-14	25.200000	25.430000	25.2000	25.3115	+0.522%	9,301	+11.333%
2025-08-13	25.260000	26.016500	25.1415	25.1800	-0.514%	15,022	+11.914%
2025-08-12	25.120000	25.359900	25.1200	25.3100	+0.516%	10,219	+11.339%
2025-08-11	25.100100	25.320000	25.0900	25.1800	+0.279%	16,441	+11.914%
2025-08-08	25.220000	25.220000	24.9909	25.1100	0.000%	16,292	+12.226%
2025-08-07	25.610000	25.610000	25.1059	25.1100	-0.238%	14,972	+12.226%
2025-08-06	25.050000	25.260000	25.0500	25.1700	+1.003%	7,850	+11.959%
2025-08-05	25.010000	25.060000	24.8201	24.9200	+0.464%	5,536	+13.082%
2025-08-04	24.720000	24.890000	24.7009	24.8050	+0.115%	13,113	+13.606%
2025-08-01	24.640000	24.860000	24.6400	24.7766	+0.554%	9,663	+13.736%
2025-07-31	24.840000	24.860000	24.6200	24.6400	+0.020%	69,597	+14.367%
2025-07-30	24.635000	24.750000	24.5200	24.6350	+0.244%	24,137	+14.390%
2025-07-29	24.560000	24.650000	24.4000	24.5750	+0.450%	22,202	+14.669%
2025-07-28	24.550000	26.130000	24.3000	24.4650	-0.245%	41,824	+15.185%
2025-07-25	24.620000	24.650000	24.4123	24.5250	-0.143%	46,099	+14.903%
2025-07-24	24.500000	24.655000	24.3901	24.5600	+1.030%	26,903	+14.739%
2025-07-23	24.300000	24.400000	24.2900	24.3096	-0.084%	68,269	+15.921%
2025-07-22	24.150000	24.395000	24.1500	24.3300	+0.309%	25,299	+15.824%
2025-07-21	24.206500	24.329900	24.1500	24.2550	-0.349%	5,725	+16.182%
2025-07-18	24.250000	24.340000	24.2300	24.3400	+0.862%	11,666	+15.776%
2025-07-17	24.110000	24.300000	24.1100	24.1320	+0.083%	6,973	+16.774%
2025-07-16	24.170000	24.317800	24.1120	24.1120	-0.199%	94,438	+16.871%
2025-07-15	24.210000	24.260000	24.0800	24.1600	+0.058%	19,876	+16.639%
2025-07-14	24.177200	24.249900	24.0500	24.1459	+1.029%	14,041	+16.707%
2025-07-11	23.980000	24.165500	23.9000	23.9000	-0.500%	17,527	+17.908%
2025-07-10	24.210000	24.210000	23.9800	24.0200	-0.948%	20,603	+17.319%
2025-07-09	24.262200	24.470000	24.1100	24.2500	-0.655%	24,556	+16.206%
2025-07-08	24.359000	24.440000	24.2928	24.4100	+0.034%	8,898	+15.444%
2025-07-07	24.220000	24.490000	24.2200	24.4016	+0.377%	16,472	+15.484%
2025-07-03	24.110000	24.330000	24.1100	24.3100	+0.538%	6,917	+15.919%
2025-07-02	24.335000	24.419900	24.1800	24.1800	-0.698%	47,462	+16.543%
2025-07-01	24.320000	24.440000	24.2800	24.3500	+1.037%	20,421	+15.729%
2025-06-30	24.437800	24.460000	24.1000	24.1000	-1.148%	898,197	+16.929%
2025-06-27	24.400000	24.500000	24.2500	24.3800	+0.329%	24,397	+15.587%
2025-06-26	24.430000	24.480000	24.3000	24.3000	-0.573%	15,167	+15.967%
2025-06-25	24.360000	24.490000	24.2400	24.4400	+0.950%	19,409	+15.303%
2025-06-24	24.330000	24.440000	24.2100	24.2100	-1.545%	12,689	+16.398%
2025-06-23	24.370000	24.680000	24.3700	24.5900	+0.696%	8,139	+14.599%
2025-06-20	24.250000	24.430000	23.9001	24.4200	+1.076%	11,196	+15.397%
2025-06-18	24.374000	24.388700	24.1500	24.1600	-0.494%	13,868	+16.639%
2025-06-17	24.240000	25.200000	24.2001	24.2800	-0.226%	12,410	+16.063%
2025-06-16	24.180000	24.400000	24.1800	24.3350	+0.021%	7,054	+15.800%
2025-06-13	24.280000	24.410000	24.1700	24.3300	-0.205%	11,030	+15.824%
2025-06-12	24.285000	24.400000	24.1800	24.3800	+0.123%	19,332	+15.587%
2025-06-11	24.150000	24.350000	24.1400	24.3500	+0.995%	10,812	+15.729%
2025-06-10	24.300000	24.340000	24.0800	24.1100	-1.471%	13,255	+16.881%
2025-06-09	24.460000	24.490000	24.2700	24.4700	-0.326%	7,991	+15.161%
2025-06-06	24.415000	24.550000	24.3001	24.5500	+0.615%	7,970	+14.786%
2025-06-05	24.460000	24.519900	24.2800	24.4000	-0.204%	9,705	+15.492%
2025-06-04	24.340000	24.560000	24.3300	24.4500	+0.205%	19,336	+15.256%
2025-06-03	24.510000	24.516400	24.3600	24.4000	+0.164%	13,198	+15.492%
2025-06-02	24.370000	24.550000	24.3231	24.3600	-1.377%	21,302	+15.681%
2025-05-30	24.310000	24.700000	24.3100	24.7000	+1.646%	208,080	+14.089%
2025-05-29	24.340000	24.540000	24.3000	24.3000	-0.389%	14,644	+15.967%
2025-05-28	24.500000	24.520000	24.3000	24.3950	-0.212%	7,917	+15.515%
2025-05-27	24.450000	24.540000	24.3000	24.4469	+0.770%	12,251	+15.270%
2025-05-23	24.430000	24.470000	24.2600	24.2600	+0.873%	17,728	+16.158%
2025-05-22	24.295000	24.410000	24.0500	24.0500	-0.988%	33,710	+17.173%
2025-05-21	24.380000	24.410000	24.1900	24.2900	-0.224%	14,442	+16.015%
2025-05-20	24.355000	24.450000	24.2800	24.3446	-0.390%	6,878	+15.755%
2025-05-19	24.210000	24.440000	24.2100	24.4400	+0.908%	12,090	+15.303%
2025-05-16	24.284000	24.350000	24.1600	24.2200	+0.248%	7,599	+16.350%
2025-05-15	24.050000	24.390000	24.0500	24.1600	+0.254%	12,333	+16.639%
2025-05-14	24.150000	24.180000	23.9800	24.0988	-0.043%	9,391	+16.935%
2025-05-13	24.210000	24.250000	24.0300	24.1091	+0.538%	16,914	+16.885%
2025-05-12	24.180000	24.218000	23.9800	23.9800	-0.539%	23,907	+17.515%
2025-05-09	24.110000	24.230000	23.9900	24.1100	0.000%	18,131	+16.881%
2025-05-08	24.010000	24.220000	24.0100	24.1100	-0.207%	18,832	+16.881%
2025-05-07	24.070000	24.200000	23.9800	24.1600	+0.291%	5,891	+16.639%
2025-05-06	24.010000	24.180000	23.9900	24.0900	-0.104%	76,777	+16.978%
2025-05-05	24.030000	24.200000	24.0100	24.1151	-0.413%	28,595	+16.856%
2025-05-02	24.280000	24.298300	24.1200	24.2150	+0.123%	110,555	+16.374%
2025-05-01	23.899000	24.310000	23.1500	24.1852	+0.187%	33,702	+16.518%
2025-04-30	23.990000	24.220000	23.9900	24.1400	+0.793%	62,362	+16.736%
2025-04-29	24.045000	24.140000	23.9400	23.9500	-0.992%	29,648	+17.662%
2025-04-28	23.980000	24.310000	23.9700	24.1900	+0.096%	52,646	+16.494%
2025-04-25	24.220000	24.220000	23.9901	24.1667	+0.277%	19,107	+16.607%
2025-04-24	23.900900	25.687166	23.9009	24.1000	+0.581%	83,513	+16.929%
2025-04-23	24.175900	24.250000	23.2900	23.9609	-0.163%	48,819	+17.608%
2025-04-22	24.030000	24.160000	23.9405	24.0000	-0.249%	176,482	+17.417%
2025-04-21	24.066800	24.130000	23.9700	24.0600	-0.216%	13,310	+17.124%
2025-04-17	24.135000	24.150000	23.9376	24.1120	+0.127%	55,220	+16.871%
2025-04-16	23.930000	24.370000	23.9200	24.0815	+0.214%	1,137,615	+17.019%
2025-04-15	23.960000	24.250000	23.9600	24.0300	+0.167%	78,760	+17.270%
2025-04-14	24.099900	24.100000	23.8900	23.9900	-0.125%	10,929	+17.466%
2025-04-11	23.950000	24.060000	23.7900	24.0200	-0.332%	6,265	+17.319%
2025-04-10	24.130200	24.320000	23.9900	24.1000	+2.728%	9,656	+16.929%
2025-04-09	23.870000	24.900000	23.0200	23.4600	-2.368%	42,687	+20.119%
2025-04-08	23.890000	24.238900	23.8900	24.0291	+4.474%	36,330	+17.274%
2025-04-07	23.840000	26.000000	23.0000	23.0000	-5.155%	151,773	+22.522%
2025-04-04	24.110000	25.290000	23.4209	24.2500	-1.145%	90,114	+16.206%
2025-04-03	24.405000	24.570000	24.3850	24.5310	+0.208%	22,124	+14.875%
2025-04-02	24.440000	24.647200	24.4400	24.4800	-0.651%	19,579	+15.114%
2025-04-01	24.580000	24.740000	24.4600	24.6403	+0.368%	196,134	+14.365%
2025-03-31	24.300000	24.630000	24.1900	24.5500	+1.279%	323,291	+14.786%
2025-03-28	24.970000	24.970000	24.2300	24.2400	-0.899%	6,548	+16.254%
2025-03-27	24.274500	24.490000	24.2745	24.4600	+0.325%	2,829	+15.209%
2025-03-26	24.370000	24.480000	24.2900	24.3807	+0.277%	6,607	+15.583%
2025-03-25	24.250000	24.409900	24.2300	24.3134	+0.158%	10,420	+15.903%
2025-03-24	24.150000	24.377900	24.1500	24.2750	+0.739%	2,402	+16.087%
2025-03-21	24.055000	24.160000	23.9500	24.0969	+0.022%	4,208	+16.945%
2025-03-20	24.160000	24.160000	23.9600	24.0915	+0.801%	4,581	+16.971%
2025-03-19	23.980000	24.050000	23.8700	23.9000	+0.314%	4,129	+17.908%
2025-03-18	23.860000	23.980000	23.7200	23.8252	-0.625%	12,775	+18.278%
2025-03-17	23.901600	24.030000	23.8319	23.9750	-0.393%	18,653	+17.539%
2025-03-14	24.000000	24.090000	23.8320	24.0697	+0.752%	24,828	+17.077%
2025-03-13	24.000000	24.030000	23.8900	23.8900	-0.292%	6,979	+17.957%
2025-03-12	24.020000	24.180000	23.9000	23.9600	+0.084%	25,250	+17.613%
2025-03-11	23.720000	24.090000	23.7200	23.9400	-0.467%	8,247	+17.711%
2025-03-10	24.025000	24.150000	23.9200	24.0523	+0.047%	35,700	+17.161%
2025-03-07	24.047900	24.047900	24.0001	24.0410	+0.422%	3,399	+17.216%
2025-03-06	23.890000	24.110000	23.8101	23.9400	+0.167%	10,411	+17.711%
2025-03-05	23.920000	24.119400	23.8300	23.9000	-0.414%	9,010	+17.908%
2025-03-04	24.025000	24.185800	23.9122	23.9993	-0.563%	5,862	+17.420%
2025-03-03	24.270000	24.270000	24.0601	24.1351	-0.883%	8,712	+16.759%
2025-02-28	24.330000	24.350400	24.1100	24.3500	+0.288%	178,803	+15.729%
2025-02-27	24.210000	24.310000	24.1900	24.2800	+0.519%	2,302	+16.063%
2025-02-26	24.050000	24.193000	23.9620	24.1547	+0.607%	7,317	+16.665%
2025-02-25	24.070000	24.128000	23.7800	24.0089	-0.088%	6,772	+17.373%
2025-02-24	24.060000	24.150000	24.0000	24.0300	-0.476%	11,156	+17.270%
2025-02-21	24.280000	24.280000	24.1400	24.1450	-0.041%	12,901	+16.712%
2025-02-20	24.200000	24.200000	23.9000	24.1550	-0.088%	10,780	+16.663%
2025-02-19	24.082000	24.210000	24.0300	24.1762	+1.113%	6,458	+16.561%

.dark-mode .FxHC26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxHC26{ color: #333333; background-color: white; border: 2px solid #333333; }FLSPFranklin Systematic Style Premia ETFstock NYSE ETF

FLSP
Franklin Systematic Style Premia ETF
stock NYSE ETF