Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FSML
Franklin Small Cap Enhanced ETF
stock NYSE ETF

At Close
Aug 7, 2026 3:59:30 PM EDT
30.82USD0.000%(+30.82)2,016
16.91Bid   53.44Ask   36.53Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		30.460030.820030.460030.8200+1.000%3,4190.000%
2026-08-06		30.680030.680030.514930.5149-0.411%11,411+1.000%
2026-08-05		30.961530.961530.640830.6408-0.577%377+0.585%
2026-08-04		30.460030.818530.220030.8185+2.245%1,532+0.005%
2026-08-03		29.970030.141929.670030.1419+1.764%795+2.250%
2026-07-31		29.670029.670029.619329.6193-0.611%30,751+4.054%
2026-07-30		29.560029.801529.560029.8015+1.599%992+3.418%
2026-07-29		29.830029.830029.332429.3324-2.258%415+5.072%
2026-07-28		30.010030.010030.010030.0100-0.100%299+2.699%
2026-07-27		30.160030.160029.960030.0400+0.729%976+2.597%
2026-07-24		30.010030.010029.822629.8226-0.098%496+3.344%
2026-07-23		29.820029.851829.820029.8518-0.879%456+3.243%
2026-07-22		30.699030.700030.116530.1165-0.722%767+2.336%
2026-07-21		30.190030.335530.190030.3355+1.664%10,040+1.597%
2026-07-20		29.950029.950029.839029.8390-0.612%386+3.288%
2026-07-17		29.900030.022729.900030.0227-0.200%630+2.656%
2026-07-16		30.270030.400030.000030.0830-0.306%2,138+2.450%
2026-07-15		30.095030.175329.970030.1753+0.542%1,246+2.137%
2026-07-14		30.050030.050029.830030.0127+0.413%2,181+2.690%
2026-07-13		29.880029.889429.880029.8894-0.772%713+3.113%
2026-07-10		30.100030.121930.100030.1219-0.450%642+2.318%
2026-07-09		30.220030.258030.220030.2580+2.014%410+1.857%
2026-07-08		29.530029.660529.530029.6605-0.977%420+3.909%
2026-07-07		30.140030.140029.953129.9531-1.311%428+2.894%
2026-07-06		30.460030.525030.351030.3510+1.035%735+1.545%
2026-07-02		30.040030.040030.040030.0400-1.990%768+2.597%
2026-07-01		30.650030.650030.650030.6500-0.945%825+0.555%
2026-06-30		30.793430.990030.630030.9425+1.308%1,167,466-0.396%
2026-06-29		30.310030.543130.310030.5431+0.869%171+0.907%
2026-06-26		30.279930.279930.279930.2799-0.142%4+1.784%
2026-06-25		30.210030.570030.210030.3229+1.085%1,111+1.639%
2026-06-24		30.150030.320029.850029.9973+0.494%2,114+2.743%
2026-06-23		29.616329.849729.380029.8497-1.187%2,213+3.251%
2026-06-22		30.304130.304130.160030.2084+0.729%1,348+2.025%
2026-06-18		29.751029.989929.751029.9899+2.036%3,293+2.768%
2026-06-17		29.830029.970029.391429.3914-0.510%2,401+4.861%
2026-06-16		29.850029.850029.542029.5420-0.837%1,406+4.326%
2026-06-15		30.190030.190029.791329.7913+0.341%1,759+3.453%
2026-06-12		29.610029.738429.520029.6900+1.217%2,604+3.806%
2026-06-11		28.701329.333028.701329.3330+3.338%995+5.069%
2026-06-10		28.660028.690028.385428.3854-1.116%1,857+8.577%
2026-06-09		28.770029.170128.705828.7058+0.722%2,171+7.365%
2026-06-08		28.490028.638528.430028.5000+0.725%1,470+8.140%
2026-06-05		29.040029.040028.295028.2950-3.100%3,209+8.924%
2026-06-04		28.770029.200128.770029.2001+1.578%455+5.548%
2026-06-03		28.980028.980028.746428.7464-1.088%843+7.213%
2026-06-02		28.875029.070028.875029.0625+1.154%1,164+6.047%
2026-06-01		28.758928.758928.650028.7310-0.222%1,279+7.271%
2026-05-29		28.870228.920028.730028.7948-0.947%1,237,206+7.033%
2026-05-28		28.690829.150028.690829.0700+0.788%1,223+6.020%
2026-05-27		28.800028.970028.800028.8428-0.267%1,734+6.855%
2026-05-26		28.700028.920028.680028.9200+2.258%2,770+6.570%
2026-05-22		28.399828.399828.170028.2814+0.764%2,570+8.976%
2026-05-21		27.750028.067027.750028.0670+0.998%2,011+9.809%
2026-05-20		27.680027.789727.680027.7897+2.756%551+10.904%
2026-05-19		27.210027.210027.044427.0444-0.881%1,057+13.961%
2026-05-18		27.284727.284727.284727.2847-0.414%8+12.957%
2026-05-15		27.460027.460027.398027.3980-2.346%1,505+12.490%
2026-05-14		28.080028.080028.056328.0563+0.489%237+9.851%
2026-05-13		27.900027.919727.900027.9197-0.373%107+10.388%
2026-05-12		27.890028.024227.890028.0242-1.320%230+9.976%
2026-05-11		28.500028.500028.399228.3992-0.135%235+8.524%
2026-05-08		28.390028.437728.390028.4377+0.978%72,253+8.377%
2026-05-07		28.170028.170028.162428.1624-1.024%227+9.437%
2026-05-06		28.310028.453828.310028.4538+0.527%863+8.316%
2026-05-05		28.290028.380028.290028.3045+1.472%353+8.887%
2026-05-04		27.880027.893927.880027.8939-0.521%202+10.490%
2026-05-01		28.039928.039928.039928.0399+0.125%3+9.915%
2026-04-30		27.760028.005027.760028.0050+2.044%864,710+10.052%
2026-04-29		27.444127.444127.444127.4441-0.307%2+12.301%
2026-04-28		27.528627.528627.528627.5286-0.944%2+11.956%
2026-04-27		27.790927.790927.790927.7909-0.054%11+10.900%
2026-04-24		27.780027.805827.780027.8058+0.553%230+10.840%
2026-04-23		27.570027.652927.540027.6529-0.411%302+11.453%
2026-04-22		27.690027.766927.690027.7669+0.761%4,360+10.995%
2026-04-21		27.770027.770027.557127.5571-0.711%162+11.841%
2026-04-20		27.760027.760027.710027.7544+0.683%502+11.045%
2026-04-17		27.750027.750027.566027.5660+2.470%203+11.804%
2026-04-16		26.830026.901526.830026.9015-0.161%219+14.566%
2026-04-15		26.910026.944926.910026.9449+0.257%275+14.382%
2026-04-14		26.870026.875826.830026.8758+1.786%253+14.676%
2026-04-13		26.240026.404126.240026.4041+1.594%427+16.724%
2026-04-10		25.960025.989725.960025.9897-0.377%126+18.585%
2026-04-09		25.890026.088125.890026.0881+0.881%20,901+18.138%
2026-04-08		25.870025.870025.770025.8602+3.161%211+19.179%
2026-04-07		24.910025.067924.910025.0679-0.108%126+22.946%
2026-04-06		25.110025.110025.094925.0949+0.660%200+22.814%
2026-04-02		24.910024.930424.910024.9304-0.116%207+23.624%
2026-04-01		24.959324.959324.959324.9593+1.047%105+23.481%
2026-03-31		24.300024.700824.300024.7008+3.334%49,748+24.773%
2026-03-30		23.903923.903923.903923.9039-1.202%6+28.933%
2026-03-27		24.194624.194624.194624.1946-1.996%2+27.384%
2026-03-26		24.687424.687424.687424.6874-1.457%8+24.841%
2026-03-25		25.050025.052325.050025.0523+1.302%638+23.023%
2026-03-24		24.730224.730224.730224.7302+0.532%52+24.625%
2026-03-23		24.790024.790024.599324.5993+2.217%176+25.288%
2026-03-20		24.065824.065824.065824.0658-2.467%7+28.066%
2026-03-19		24.674424.674424.674424.6744+1.196%99+24.907%
2026-03-18		24.650024.650024.382724.3827-1.372%2,810+26.401%
2026-03-17		24.660024.722024.660024.7220+0.782%714+24.666%
2026-03-16		24.530124.530124.530124.5301+0.827%12+25.642%
2026-03-13		24.310024.328824.280024.3288-0.394%9,263+26.681%
2026-03-12		24.500024.510024.425124.4251-2.123%251+26.182%
2026-03-11		24.930024.955024.900024.9550-0.429%278+23.502%
2026-03-10		25.120025.120025.062425.0624-0.100%151+22.973%
2026-03-09		24.610025.087424.510025.0874+1.020%1,179+22.851%
2026-03-06		25.100025.100024.830024.8342-2.636%765+24.103%
2026-03-05		25.360025.506625.360025.5066-2.180%521+20.831%
2026-03-04		26.075126.075126.075126.0751+1.254%16+18.197%
2026-03-03		25.752125.752125.752125.7521-1.884%65+19.680%
2026-03-02		25.930026.246725.930026.2467+0.485%102+17.424%
2026-02-27		25.930026.120025.920026.1200-2.203%865,280+17.994%
2026-02-26		26.708426.708426.708426.7084+0.769%0+15.394%
2026-02-25		26.504626.504626.504626.5046+0.870%111+16.282%
2026-02-24		26.276126.276126.276126.2761+0.743%2+17.293%
2026-02-23		26.082326.082326.082326.0823-2.004%0+18.164%
2026-02-20		26.615826.615826.615826.6158-0.363%1+15.796%
2026-02-19		26.540026.712926.540026.7129-0.004%12,707+15.375%
2026-02-18		26.600026.714126.600026.7141+0.557%607+15.370%
2026-02-17		26.620026.620026.566026.5660-0.032%226+16.013%
2026-02-13		26.800026.800026.574626.5746+1.313%2,171+15.975%
2026-02-12		26.380026.380026.230326.2303-1.817%269+17.498%
2026-02-11		26.715726.715726.715726.7157-0.201%279+15.363%
2026-02-10		26.918727.000026.769626.7696-0.256%1,939+15.131%
2026-02-09		26.620026.838226.608026.8382+0.754%787+14.836%
2026-02-06		26.637326.637326.637326.6373+3.854%50+15.702%
2026-02-05		25.740025.740025.648825.6488-1.648%1,947+20.162%
2026-02-04		26.078626.078626.078626.0786-0.959%100+18.181%
2026-02-03		26.331126.331126.331126.3311+0.271%1+17.048%
2026-02-02		26.020026.370025.980026.2600+1.160%6,157+17.365%
2026-01-30		25.830025.958825.830025.9588-0.720%22,391+18.727%
2026-01-29		26.000026.147025.990026.1470+0.604%514+17.872%
2026-01-28		26.100026.120025.990025.9900-0.751%2,433+18.584%
2026-01-27		26.130026.186626.130026.1866-0.103%1,640+17.694%
2026-01-26		26.213626.213626.213626.2136+0.052%2+17.573%
2026-01-23		26.380026.380026.200026.2000-2.129%647+17.634%
2026-01-22		27.010027.010026.690026.7700+0.427%11,774+15.129%
2026-01-21		26.656226.656226.656226.6562+2.249%185+15.620%
2026-01-20		26.170026.170026.070026.0700-1.490%985+18.220%
2026-01-16		26.610026.610026.464326.4643-0.116%1,539+16.459%
2026-01-15		26.495026.495026.495026.4950+1.162%39+16.324%
2026-01-14		26.140026.190626.140026.1906+0.501%134,608+17.676%
2026-01-13		26.240026.240026.060026.0600-0.484%2,543,874+18.266%
2026-01-12		26.105026.200026.071026.1868-0.165%4,891+17.693%
2026-01-09		26.230026.230026.230026.2300+1.225%1,139,474+17.499%
2026-01-08		25.912625.912625.912625.9126+1.225%0+18.938%
2026-01-07		25.599025.599025.599025.5990-0.326%20+20.395%
2026-01-06		25.682725.682725.682725.6827+1.328%0+20.003%
2026-01-05		25.346125.346125.346125.3461+1.829%51+21.597%
2026-01-02		24.890924.890924.890924.8909+0.960%1+23.820%
2025-12-31		24.654224.654224.654224.6542-0.469%32+25.009%
2025-12-30		24.770424.770424.770424.7704-0.671%0+24.423%
2025-12-29		24.937824.937824.937824.9378-0.641%11+23.587%
2025-12-26		25.098825.098825.098825.0988-0.532%11+22.795%
2025-12-24		25.233125.233125.233125.2331+0.350%0+22.141%
2025-12-23		25.145225.145225.145225.1452-0.605%10+22.568%
2025-12-22		25.375025.375025.298325.2983+0.981%211+21.826%
2025-12-19		25.020025.052625.020025.0526+0.629%100+23.021%
2025-12-18		25.000025.000024.896124.8961+0.813%100+23.794%
2025-12-17		24.695424.695424.695424.6954-1.310%0+24.801%
2025-12-16		25.023225.023225.023225.0232-0.224%201+23.166%
2025-12-15		25.079425.079425.079425.0794-0.709%0+22.890%
2025-12-12		25.258625.258625.258625.2586-1.455%6+22.018%
2025-12-11		25.631525.631525.631525.63150.000%0+20.243%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC