Dark

FSML
Franklin Small Cap Enhanced ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)207,654

28.01Bid 29.85Ask 1.84Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

28.83USD0.000%(+28.83)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	28.9809	28.9809	28.9809	28.9809	-0.312%	15	0.000%
2026-09-28	29.1600	29.1600	29.0716	29.0716	-0.569%	916	-0.312%
2026-09-25	29.2000	29.2380	29.2000	29.2380	+0.279%	390	-0.879%
2026-09-24	29.1700	29.1700	29.1567	29.1567	+0.074%	1,122	-0.603%
2026-09-23	29.6100	29.6100	29.1352	29.1352	-1.716%	1,649	-0.530%
2026-09-22	29.6100	29.6439	29.6100	29.6439	+0.447%	413	-2.237%
2026-09-21	29.5400	29.5400	29.5121	29.5121	+0.613%	216	-1.800%
2026-09-18	29.2800	29.3324	29.2100	29.3324	-1.027%	1,577	-1.198%
2026-09-17	29.6700	29.6700	29.6368	29.6368	+0.780%	452	-2.213%
2026-09-16	29.4074	29.4074	29.4074	29.4074	+0.125%	20	-1.450%
2026-09-15	29.4600	29.4600	29.3708	29.3708	-0.690%	389	-1.328%
2026-09-14	29.6200	29.6200	29.5748	29.5748	-0.594%	462	-2.008%
2026-09-11	29.7800	29.7800	29.7514	29.7514	+0.630%	239	-2.590%
2026-09-10	29.7490	29.7490	29.5651	29.5651	-1.028%	862	-1.976%
2026-09-09	29.8700	29.8722	29.8700	29.8722	-0.807%	1,450	-2.984%
2026-09-08	30.2600	30.2600	30.1151	30.1151	-0.661%	513	-3.766%
2026-09-04	30.2000	30.3155	30.2000	30.3155	+0.547%	3,182	-4.402%
2026-09-03	30.1250	30.1506	30.1250	30.1506	+0.301%	1,102	-3.880%
2026-09-02	30.0700	30.0700	29.9039	30.0600	+1.435%	1,047	-3.590%
2026-09-01	30.0500	30.0500	29.6346	29.6346	-1.302%	862	-2.206%
2026-08-31	30.1786	30.1786	29.9400	30.0256	-0.632%	14,846	-3.479%
2026-08-28	30.2165	30.2165	30.2165	30.2165	-1.025%	8	-4.089%
2026-08-27	30.4050	30.5293	30.4050	30.5293	+0.228%	358	-5.072%
2026-08-26	30.4397	30.4600	30.2608	30.4600	+0.329%	1,195	-4.856%
2026-08-25	30.2800	30.3600	30.2000	30.3600	+0.330%	1,371	-4.542%
2026-08-24	30.4300	30.4300	30.1400	30.2600	-0.577%	1,939	-4.227%
2026-08-21	30.3153	30.4356	30.1600	30.4356	+1.118%	1,077	-4.780%
2026-08-20	30.3300	30.3300	30.0991	30.0991	-1.341%	386	-3.715%
2026-08-19	31.0000	31.0000	30.5083	30.5083	-0.152%	547	-5.007%
2026-08-18	30.6400	30.6400	30.5547	30.5547	-1.578%	539	-5.151%
2026-08-17	31.0000	31.1500	30.9400	31.0445	-0.435%	3,549	-6.647%
2026-08-14	31.1000	31.1800	31.1000	31.1800	+0.638%	642	-7.053%
2026-08-13	31.0200	31.0200	30.9824	30.9824	+0.095%	156	-6.460%
2026-08-12	30.9900	30.9900	30.9529	30.9529	+0.657%	517	-6.371%
2026-08-11	30.9900	30.9900	30.7508	30.7508	+0.197%	603	-5.756%
2026-08-10	30.7900	30.7900	30.6902	30.6902	-0.421%	2,016	-5.570%
2026-08-07	30.4600	30.8200	30.4600	30.8200	+1.000%	3,419	-5.967%
2026-08-06	30.6800	30.6800	30.5149	30.5149	-0.411%	11,411	-5.027%
2026-08-05	30.9615	30.9615	30.6408	30.6408	-0.577%	377	-5.417%
2026-08-04	30.4600	30.8185	30.2200	30.8185	+2.245%	1,532	-5.963%
2026-08-03	29.9700	30.1419	29.6700	30.1419	+1.764%	795	-3.852%
2026-07-31	29.6700	29.6700	29.6193	29.6193	-0.611%	30,751	-2.155%
2026-07-30	29.5600	29.8015	29.5600	29.8015	+1.599%	992	-2.754%
2026-07-29	29.8300	29.8300	29.3324	29.3324	-2.258%	415	-1.198%
2026-07-28	30.0100	30.0100	30.0100	30.0100	-0.100%	299	-3.429%
2026-07-27	30.1600	30.1600	29.9600	30.0400	+0.729%	976	-3.526%
2026-07-24	30.0100	30.0100	29.8226	29.8226	-0.098%	496	-2.822%
2026-07-23	29.8200	29.8518	29.8200	29.8518	-0.879%	456	-2.917%
2026-07-22	30.6990	30.7000	30.1165	30.1165	-0.722%	767	-3.771%
2026-07-21	30.1900	30.3355	30.1900	30.3355	+1.664%	10,040	-4.465%
2026-07-20	29.9500	29.9500	29.8390	29.8390	-0.612%	386	-2.876%
2026-07-17	29.9000	30.0227	29.9000	30.0227	-0.200%	630	-3.470%
2026-07-16	30.2700	30.4000	30.0000	30.0830	-0.306%	2,138	-3.664%
2026-07-15	30.0950	30.1753	29.9700	30.1753	+0.542%	1,246	-3.958%
2026-07-14	30.0500	30.0500	29.8300	30.0127	+0.413%	2,181	-3.438%
2026-07-13	29.8800	29.8894	29.8800	29.8894	-0.772%	713	-3.040%
2026-07-10	30.1000	30.1219	30.1000	30.1219	-0.450%	642	-3.788%
2026-07-09	30.2200	30.2580	30.2200	30.2580	+2.014%	410	-4.221%
2026-07-08	29.5300	29.6605	29.5300	29.6605	-0.977%	420	-2.291%
2026-07-07	30.1400	30.1400	29.9531	29.9531	-1.311%	428	-3.246%
2026-07-06	30.4600	30.5250	30.3510	30.3510	+1.035%	735	-4.514%
2026-07-02	30.0400	30.0400	30.0400	30.0400	-1.990%	768	-3.526%
2026-07-01	30.6500	30.6500	30.6500	30.6500	-0.945%	825	-5.446%
2026-06-30	30.7934	30.9900	30.6300	30.9425	+1.308%	1,167,466	-6.340%
2026-06-29	30.3100	30.5431	30.3100	30.5431	+0.869%	171	-5.115%
2026-06-26	30.2799	30.2799	30.2799	30.2799	-0.142%	4	-4.290%
2026-06-25	30.2100	30.5700	30.2100	30.3229	+1.085%	1,111	-4.426%
2026-06-24	30.1500	30.3200	29.8500	29.9973	+0.494%	2,114	-3.388%
2026-06-23	29.6163	29.8497	29.3800	29.8497	-1.187%	2,213	-2.911%
2026-06-22	30.3041	30.3041	30.1600	30.2084	+0.729%	1,348	-4.063%
2026-06-18	29.7510	29.9899	29.7510	29.9899	+2.036%	3,293	-3.364%
2026-06-17	29.8300	29.9700	29.3914	29.3914	-0.510%	2,401	-1.397%
2026-06-16	29.8500	29.8500	29.5420	29.5420	-0.837%	1,406	-1.899%
2026-06-15	30.1900	30.1900	29.7913	29.7913	+0.341%	1,759	-2.720%
2026-06-12	29.6100	29.7384	29.5200	29.6900	+1.217%	2,604	-2.388%
2026-06-11	28.7013	29.3330	28.7013	29.3330	+3.338%	995	-1.200%
2026-06-10	28.6600	28.6900	28.3854	28.3854	-1.116%	1,857	+2.098%
2026-06-09	28.7700	29.1701	28.7058	28.7058	+0.722%	2,171	+0.958%
2026-06-08	28.4900	28.6385	28.4300	28.5000	+0.725%	1,470	+1.687%
2026-06-05	29.0400	29.0400	28.2950	28.2950	-3.100%	3,209	+2.424%
2026-06-04	28.7700	29.2001	28.7700	29.2001	+1.578%	455	-0.751%
2026-06-03	28.9800	28.9800	28.7464	28.7464	-1.088%	843	+0.816%
2026-06-02	28.8750	29.0700	28.8750	29.0625	+1.154%	1,164	-0.281%
2026-06-01	28.7589	28.7589	28.6500	28.7310	-0.222%	1,279	+0.870%
2026-05-29	28.8702	28.9200	28.7300	28.7948	-0.947%	1,237,206	+0.646%
2026-05-28	28.6908	29.1500	28.6908	29.0700	+0.788%	1,223	-0.307%
2026-05-27	28.8000	28.9700	28.8000	28.8428	-0.267%	1,734	+0.479%
2026-05-26	28.7000	28.9200	28.6800	28.9200	+2.258%	2,770	+0.211%
2026-05-22	28.3998	28.3998	28.1700	28.2814	+0.764%	2,570	+2.473%
2026-05-21	27.7500	28.0670	27.7500	28.0670	+0.998%	2,011	+3.256%
2026-05-20	27.6800	27.7897	27.6800	27.7897	+2.756%	551	+4.286%
2026-05-19	27.2100	27.2100	27.0444	27.0444	-0.881%	1,057	+7.160%
2026-05-18	27.2847	27.2847	27.2847	27.2847	-0.414%	8	+6.217%
2026-05-15	27.4600	27.4600	27.3980	27.3980	-2.346%	1,505	+5.777%
2026-05-14	28.0800	28.0800	28.0563	28.0563	+0.489%	237	+3.296%
2026-05-13	27.9000	27.9197	27.9000	27.9197	-0.373%	107	+3.801%
2026-05-12	27.8900	28.0242	27.8900	28.0242	-1.320%	230	+3.414%
2026-05-11	28.5000	28.5000	28.3992	28.3992	-0.135%	235	+2.048%
2026-05-08	28.3900	28.4377	28.3900	28.4377	+0.978%	72,253	+1.910%
2026-05-07	28.1700	28.1700	28.1624	28.1624	-1.024%	227	+2.906%
2026-05-06	28.3100	28.4538	28.3100	28.4538	+0.527%	863	+1.852%
2026-05-05	28.2900	28.3800	28.2900	28.3045	+1.472%	353	+2.390%
2026-05-04	27.8800	27.8939	27.8800	27.8939	-0.521%	202	+3.897%
2026-05-01	28.0399	28.0399	28.0399	28.0399	+0.125%	3	+3.356%
2026-04-30	27.7600	28.0050	27.7600	28.0050	+2.044%	864,710	+3.485%
2026-04-29	27.4441	27.4441	27.4441	27.4441	-0.307%	2	+5.600%
2026-04-28	27.5286	27.5286	27.5286	27.5286	-0.944%	2	+5.276%
2026-04-27	27.7909	27.7909	27.7909	27.7909	-0.054%	11	+4.282%
2026-04-24	27.7800	27.8058	27.7800	27.8058	+0.553%	230	+4.226%
2026-04-23	27.5700	27.6529	27.5400	27.6529	-0.411%	302	+4.802%
2026-04-22	27.6900	27.7669	27.6900	27.7669	+0.761%	4,360	+4.372%
2026-04-21	27.7700	27.7700	27.5571	27.5571	-0.711%	162	+5.167%
2026-04-20	27.7600	27.7600	27.7100	27.7544	+0.683%	502	+4.419%
2026-04-17	27.7500	27.7500	27.5660	27.5660	+2.470%	203	+5.133%
2026-04-16	26.8300	26.9015	26.8300	26.9015	-0.161%	219	+7.730%
2026-04-15	26.9100	26.9449	26.9100	26.9449	+0.257%	275	+7.556%
2026-04-14	26.8700	26.8758	26.8300	26.8758	+1.786%	253	+7.833%
2026-04-13	26.2400	26.4041	26.2400	26.4041	+1.594%	427	+9.759%
2026-04-10	25.9600	25.9897	25.9600	25.9897	-0.377%	126	+11.509%
2026-04-09	25.8900	26.0881	25.8900	26.0881	+0.881%	20,901	+11.089%
2026-04-08	25.8700	25.8700	25.7700	25.8602	+3.161%	211	+12.068%
2026-04-07	24.9100	25.0679	24.9100	25.0679	-0.108%	126	+15.610%
2026-04-06	25.1100	25.1100	25.0949	25.0949	+0.660%	200	+15.485%
2026-04-02	24.9100	24.9304	24.9100	24.9304	-0.116%	207	+16.247%
2026-04-01	24.9593	24.9593	24.9593	24.9593	+1.047%	105	+16.113%
2026-03-31	24.3000	24.7008	24.3000	24.7008	+3.334%	49,748	+17.328%
2026-03-30	23.9039	23.9039	23.9039	23.9039	-1.202%	6	+21.239%
2026-03-27	24.1946	24.1946	24.1946	24.1946	-1.996%	2	+19.783%
2026-03-26	24.6874	24.6874	24.6874	24.6874	-1.457%	8	+17.391%
2026-03-25	25.0500	25.0523	25.0500	25.0523	+1.302%	638	+15.682%
2026-03-24	24.7302	24.7302	24.7302	24.7302	+0.532%	52	+17.188%
2026-03-23	24.7900	24.7900	24.5993	24.5993	+2.217%	176	+17.812%
2026-03-20	24.0658	24.0658	24.0658	24.0658	-2.467%	7	+20.424%
2026-03-19	24.6744	24.6744	24.6744	24.6744	+1.196%	99	+17.453%
2026-03-18	24.6500	24.6500	24.3827	24.3827	-1.372%	2,810	+18.858%
2026-03-17	24.6600	24.7220	24.6600	24.7220	+0.782%	714	+17.227%
2026-03-16	24.5301	24.5301	24.5301	24.5301	+0.827%	12	+18.144%
2026-03-13	24.3100	24.3288	24.2800	24.3288	-0.394%	9,263	+19.122%
2026-03-12	24.5000	24.5100	24.4251	24.4251	-2.123%	251	+18.652%
2026-03-11	24.9300	24.9550	24.9000	24.9550	-0.429%	278	+16.133%
2026-03-10	25.1200	25.1200	25.0624	25.0624	-0.100%	151	+15.635%
2026-03-09	24.6100	25.0874	24.5100	25.0874	+1.020%	1,179	+15.520%
2026-03-06	25.1000	25.1000	24.8300	24.8342	-2.636%	765	+16.698%
2026-03-05	25.3600	25.5066	25.3600	25.5066	-2.180%	521	+13.621%
2026-03-04	26.0751	26.0751	26.0751	26.0751	+1.254%	16	+11.144%
2026-03-03	25.7521	25.7521	25.7521	25.7521	-1.884%	65	+12.538%
2026-03-02	25.9300	26.2467	25.9300	26.2467	+0.485%	102	+10.417%
2026-02-27	25.9300	26.1200	25.9200	26.1200	-2.203%	865,280	+10.953%
2026-02-26	26.7084	26.7084	26.7084	26.7084	+0.769%	0	+8.509%
2026-02-25	26.5046	26.5046	26.5046	26.5046	+0.870%	111	+9.343%
2026-02-24	26.2761	26.2761	26.2761	26.2761	+0.743%	2	+10.294%
2026-02-23	26.0823	26.0823	26.0823	26.0823	-2.004%	0	+11.113%
2026-02-20	26.6158	26.6158	26.6158	26.6158	-0.363%	1	+8.886%
2026-02-19	26.5400	26.7129	26.5400	26.7129	-0.004%	12,707	+8.490%
2026-02-18	26.6000	26.7141	26.6000	26.7141	+0.557%	607	+8.485%
2026-02-17	26.6200	26.6200	26.5660	26.5660	-0.032%	226	+9.090%
2026-02-13	26.8000	26.8000	26.5746	26.5746	+1.313%	2,171	+9.055%
2026-02-12	26.3800	26.3800	26.2303	26.2303	-1.817%	269	+10.486%
2026-02-11	26.7157	26.7157	26.7157	26.7157	-0.201%	279	+8.479%
2026-02-10	26.9187	27.0000	26.7696	26.7696	-0.256%	1,939	+8.260%
2026-02-09	26.6200	26.8382	26.6080	26.8382	+0.754%	787	+7.984%
2026-02-06	26.6373	26.6373	26.6373	26.6373	+3.854%	50	+8.798%
2026-02-05	25.7400	25.7400	25.6488	25.6488	-1.648%	1,947	+12.991%
2026-02-04	26.0786	26.0786	26.0786	26.0786	-0.959%	100	+11.129%
2026-02-03	26.3311	26.3311	26.3311	26.3311	+0.271%	1	+10.063%
2026-02-02	26.0200	26.3700	25.9800	26.2600	+1.160%	6,157	+10.361%
2026-01-30	25.8300	25.9588	25.8300	25.9588	-0.720%	22,391	+11.642%
2026-01-29	26.0000	26.1470	25.9900	26.1470	+0.604%	514	+10.838%
2026-01-28	26.1000	26.1200	25.9900	25.9900	-0.751%	2,433	+11.508%
2026-01-27	26.1300	26.1866	26.1300	26.1866	-0.103%	1,640	+10.671%
2026-01-26	26.2136	26.2136	26.2136	26.2136	+0.052%	2	+10.557%
2026-01-23	26.3800	26.3800	26.2000	26.2000	-2.129%	647	+10.614%
2026-01-22	27.0100	27.0100	26.6900	26.7700	+0.427%	11,774	+8.259%
2026-01-21	26.6562	26.6562	26.6562	26.6562	+2.249%	185	+8.721%
2026-01-20	26.1700	26.1700	26.0700	26.0700	-1.490%	985	+11.166%
2026-01-16	26.6100	26.6100	26.4643	26.4643	-0.116%	1,539	+9.509%
2026-01-15	26.4950	26.4950	26.4950	26.4950	+1.162%	39	+9.383%
2026-01-14	26.1400	26.1906	26.1400	26.1906	+0.501%	134,608	+10.654%
2026-01-13	26.2400	26.2400	26.0600	26.0600	-0.484%	2,543,874	+11.208%
2026-01-12	26.1050	26.2000	26.0710	26.1868	-0.165%	4,891	+10.670%
2026-01-09	26.2300	26.2300	26.2300	26.2300	+1.225%	1,139,474	+10.488%
2026-01-08	25.9126	25.9126	25.9126	25.9126	+1.225%	0	+11.841%
2026-01-07	25.5990	25.5990	25.5990	25.5990	-0.326%	20	+13.211%
2026-01-06	25.6827	25.6827	25.6827	25.6827	+1.328%	0	+12.842%
2026-01-05	25.3461	25.3461	25.3461	25.3461	+1.829%	51	+14.341%
2026-01-02	24.8909	24.8909	24.8909	24.8909	+0.960%	1	+16.432%
2025-12-31	24.6542	24.6542	24.6542	24.6542	-0.469%	32	+17.550%
2025-12-30	24.7704	24.7704	24.7704	24.7704	-0.671%	0	+16.998%
2025-12-29	24.9378	24.9378	24.9378	24.9378	-0.641%	11	+16.213%
2025-12-26	25.0988	25.0988	25.0988	25.0988	-0.532%	11	+15.467%
2025-12-24	25.2331	25.2331	25.2331	25.2331	+0.350%	0	+14.853%
2025-12-23	25.1452	25.1452	25.1452	25.1452	-0.605%	10	+15.254%
2025-12-22	25.3750	25.3750	25.2983	25.2983	+0.981%	211	+14.557%
2025-12-19	25.0200	25.0526	25.0200	25.0526	+0.629%	100	+15.680%
2025-12-18	25.0000	25.0000	24.8961	24.8961	+0.813%	100	+16.407%
2025-12-17	24.6954	24.6954	24.6954	24.6954	-1.310%	0	+17.353%
2025-12-16	25.0232	25.0232	25.0232	25.0232	-0.224%	201	+15.816%
2025-12-15	25.0794	25.0794	25.0794	25.0794	-0.709%	0	+15.557%
2025-12-12	25.2586	25.2586	25.2586	25.2586	-1.455%	6	+14.737%
2025-12-11	25.6315	25.6315	25.6315	25.6315	0.000%	0	+13.068%

.dark-mode .zH1MJs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zH1MJs{ color: #333333; background-color: white; border: 2px solid #333333; }FSMLFranklin Small Cap Enhanced ETFstock NYSE ETF

FSML
Franklin Small Cap Enhanced ETF
stock NYSE ETF