Skip to main content

Franklin Liberty U.S. Small Cap Equity ETF (NY: FLQS )

42.15 +0.27 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
May 30, 2018 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
May 29, 2018 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
May 25, 2018 26.10 26.10 26.10 0 +0.18(+0.71%)
May 24, 2018 25.92 25.92 25.92 25.92 38 +0.00(+0.00%)
May 23, 2018 25.82 25.92 25.82 25.92 252 -0.16(-0.60%)
May 22, 2018 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
May 21, 2018 26.03 26.07 26.03 26.07 327 +0.16(+0.60%)
May 18, 2018 25.92 25.92 25.92 25.92 38 +0.00(+0.00%)
May 17, 2018 25.92 25.92 25.92 25.92 273 +0.25(+0.96%)
May 16, 2018 25.67 25.67 25.67 25.67 0 +0.00(+0.00%)
May 15, 2018 25.67 25.67 25.67 25.67 0 +0.00(+0.00%)
May 14, 2018 25.67 25.67 25.67 25.67 0 +0.00(+0.00%)
May 11, 2018 25.67 25.67 25.67 25.67 272 -0.01(-0.04%)
May 10, 2018 25.68 25.68 25.68 25.68 109 +0.14(+0.54%)
May 09, 2018 25.54 25.54 25.54 25.54 982 +0.77(+3.11%)
May 08, 2018 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
May 07, 2018 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
May 04, 2018 24.77 24.77 24.77 24.77 201,900 +0.15(+0.60%)
May 03, 2018 24.62 24.62 24.62 24.62 0 +0.00(+0.00%)
May 02, 2018 24.62 24.62 24.62 24.62 0 +0.00(+0.00%)
May 01, 2018 24.62 24.62 24.62 24.62 164 -0.21(-0.84%)
Apr 30, 2018 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Apr 27, 2018 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Apr 26, 2018 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Apr 25, 2018 24.88 24.88 24.83 24.83 327 -0.26(-1.04%)
Apr 24, 2018 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Apr 23, 2018 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Apr 20, 2018 25.09 25.09 25.09 25.09 43 +0.00(+0.00%)
Apr 19, 2018 25.09 25.09 25.09 25.09 109 +0.67(+2.74%)
Apr 18, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 17, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 16, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 13, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 12, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 11, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 10, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 09, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 06, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 05, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 04, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 03, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Apr 02, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Mar 29, 2018 24.42 24.42 24.42 0 +0.00(+0.00%)
Mar 28, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Mar 27, 2018 24.42 24.42 24.42 24.42 1 -0.10(-0.41%)
Mar 26, 2018 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
Mar 23, 2018 24.52 24.52 24.52 24.52 12 +0.65(+2.73%)
Mar 22, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 21, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 20, 2018 23.87 23.87 23.87 23.87 0 -0.00(-0.00%)
Mar 19, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 16, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 15, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 14, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 13, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 12, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 09, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 08, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 07, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 06, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 05, 2018 23.87 23.87 23.87 23.87 4 +0.00(+0.00%)
Mar 02, 2018 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Mar 01, 2018 23.87 23.87 23.87 23.87 1 -0.45(-1.85%)
Feb 28, 2018 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Feb 27, 2018 24.32 24.32 24.32 24.32 4 +0.00(+0.00%)
Feb 26, 2018 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Feb 23, 2018 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Feb 22, 2018 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Feb 21, 2018 24.32 24.32 24.32 24.32 4 +0.00(+0.00%)
Feb 20, 2018 24.32 24.32 24.32 24.32 110 +0.14(+0.57%)
Feb 16, 2018 24.18 24.18 24.18 0 +0.00(+0.00%)
Feb 15, 2018 24.18 24.18 24.18 24.18 191 +1.13(+4.89%)
Feb 14, 2018 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Feb 13, 2018 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Feb 12, 2018 23.06 23.06 23.06 23.06 2 +0.00(+0.00%)
Feb 09, 2018 23.06 23.06 23.06 23.06 218 -1.93(-7.73%)
Feb 08, 2018 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Feb 07, 2018 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Feb 06, 2018 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Feb 02, 2018 24.99 24.99 24.99 0 +0.00(+0.00%)
Feb 01, 2018 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Jan 31, 2018 24.99 24.99 24.99 24.99 349 +0.54(+2.21%)
Jan 30, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 29, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 26, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 25, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 24, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 23, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 22, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 19, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 18, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 17, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 16, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 12, 2018 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 11, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 10, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 09, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 08, 2018 24.45 24.45 24.45 24.45 5 +0.00(+0.00%)
Jan 05, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 04, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 03, 2018 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 02, 2018 24.45 24.45 24.45 24.45 5 +0.00(+0.00%)
Dec 29, 2017 24.45 24.45 24.45 0 +0.00(+0.00%)
Dec 28, 2017 24.45 24.45 24.45 24.45 1 -0.20(-0.82%)
Dec 27, 2017 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Dec 26, 2017 24.65 24.65 24.65 24.65 64 +0.30(+1.22%)
Dec 22, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 21, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 20, 2017 24.35 24.35 24.35 24.35 0 -0.00(-0.00%)
Dec 19, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 18, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 15, 2017 24.35 24.35 24.35 24.35 2 +0.00(+0.00%)
Dec 14, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 13, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 12, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 11, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 08, 2017 24.35 24.35 24.35 24.35 12 +0.26(+1.06%)
Dec 07, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Dec 06, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Dec 05, 2017 24.10 24.10 24.10 24.10 1 +0.00(+0.00%)
Dec 04, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Dec 01, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 30, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 29, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 28, 2017 24.10 24.10 24.10 24.10 12 +0.00(+0.00%)
Nov 27, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 24, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 22, 2017 24.10 24.10 24.10 24.10 109 +0.24(+0.99%)
Nov 21, 2017 23.86 23.86 23.86 23.86 0 +0.00(+0.00%)
Nov 20, 2017 23.86 23.86 23.86 23.86 10,098 +0.33(+1.39%)
Nov 17, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 16, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 15, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 14, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 13, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 10, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 09, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 08, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 07, 2017 23.53 23.53 23.53 23.53 2 +0.00(+0.00%)
Nov 06, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 03, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 02, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 01, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 31, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 30, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 27, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 26, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 25, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 24, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 23, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 20, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 19, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 18, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 17, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 16, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 13, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 12, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 11, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Oct 10, 2017 23.53 23.53 23.53 23.53 776 +0.03(+0.12%)
Oct 09, 2017 23.50 23.50 23.50 23.50 109 -0.12(-0.50%)
Oct 06, 2017 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Oct 05, 2017 23.62 23.62 23.62 23.62 3 +0.00(+0.00%)
Oct 04, 2017 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Oct 03, 2017 23.61 23.62 23.61 23.62 1,426 +0.97(+4.29%)
Oct 02, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Sep 29, 2017 22.65 22.65 22.65 22.65 3 +0.00(+0.00%)
Sep 28, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Sep 27, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Sep 26, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Sep 25, 2017 22.65 22.65 22.65 22.65 7 +0.00(+0.00%)
Sep 22, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Sep 21, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Sep 20, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Sep 19, 2017 22.65 22.65 22.65 22.65 326 +0.07(+0.32%)
Sep 18, 2017 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Sep 15, 2017 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Sep 14, 2017 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Sep 13, 2017 22.58 22.58 22.58 22.58 546 +0.08(+0.36%)
Sep 12, 2017 22.50 22.50 22.50 22.50 120 +0.35(+1.60%)
Sep 11, 2017 22.14 22.14 22.14 22.14 0 +0.00(+0.00%)
Sep 08, 2017 22.14 22.14 22.14 22.14 0 +0.00(+0.00%)
Sep 07, 2017 22.14 22.14 22.14 22.14 550 -0.10(-0.45%)
Sep 06, 2017 22.24 22.24 22.24 22.24 891 +0.30(+1.35%)
Sep 05, 2017 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Sep 01, 2017 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 31, 2017 21.95 21.95 21.95 21.95 9 +0.00(+0.00%)
Aug 30, 2017 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 29, 2017 21.93 21.96 21.93 21.95 2,865 -0.48(-2.13%)
Aug 28, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 25, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 24, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 23, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 22, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 21, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 18, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 17, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 16, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 15, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 14, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 11, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 10, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 09, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 08, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 07, 2017 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Aug 04, 2017 22.42 22.42 22.42 22.42 793 +0.04(+0.16%)
Aug 03, 2017 22.42 22.42 22.39 22.39 221 -0.20(-0.88%)
Aug 02, 2017 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 01, 2017 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jul 31, 2017 22.59 22.59 22.51 22.59 330 +0.04(+0.16%)
Jul 28, 2017 22.55 22.55 22.55 22.55 793 -0.13(-0.56%)
Jul 27, 2017 22.68 22.68 22.68 22.68 771 -0.10(-0.44%)
Jul 26, 2017 22.78 22.78 22.78 22.78 106 +0.00(+0.00%)
Jul 25, 2017 22.78 22.78 22.78 22.78 495 +0.01(+0.05%)
Jul 24, 2017 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jul 21, 2017 22.77 22.77 22.77 22.77 330 -0.11(-0.50%)
Jul 20, 2017 22.84 22.88 22.84 22.88 661 +0.16(+0.69%)
Jul 19, 2017 22.72 22.72 22.72 22.72 106 +0.00(+0.00%)
Jul 18, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 17, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 14, 2017 22.72 22.72 22.72 22.72 8 +0.00(+0.00%)
Jul 13, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 12, 2017 22.72 22.72 22.72 22.72 106 +0.00(+0.00%)
Jul 11, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 10, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 07, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 06, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 05, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 03, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jun 30, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jun 29, 2017 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jun 28, 2017 22.59 22.75 22.59 22.72 765 +0.27(+1.21%)
Jun 27, 2017 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jun 26, 2017 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jun 23, 2017 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jun 22, 2017 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jun 21, 2017 22.45 22.45 22.45 22.45 771 -0.37(-1.62%)
Jun 20, 2017 22.82 22.82 22.82 22.82 0 -0.00(-0.00%)
Jun 19, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Jun 16, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Jun 15, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Jun 14, 2017 22.82 22.82 22.82 22.82 1,089 -0.06(-0.28%)
Jun 13, 2017 22.88 22.88 22.88 22.88 0 +0.00(+0.00%)
Jun 12, 2017 22.88 22.88 22.88 22.88 0 +0.00(+0.00%)
Jun 09, 2017 22.88 22.88 22.88 22.88 0 +0.00(+0.00%)
Jun 08, 2017 22.88 22.88 22.88 22.88 0 +0.00(+0.00%)
Jun 07, 2017 22.88 22.88 22.88 22.88 0 +0.00(+0.00%)
Jun 06, 2017 22.88 22.88 22.88 22.88 0 +0.00(+0.00%)
Jun 05, 2017 22.88 22.88 22.88 22.88 0 +0.00(+0.00%)
Jun 02, 2017 22.88 22.88 22.88 22.88 43,837 +0.58(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.