Franklin Focused Growth ETF (FFOG)

FFOG
🏛️ 美国 →
46.97
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.08 47.08 46.62 46.97 0.0M
2025-09-25 46.88 47.08 46.52 46.87 0.0M
2025-09-24 47.76 47.76 47.22 47.25 0.0M
2025-09-23 48.32 48.32 47.51 47.56 0.0M
2025-09-22 47.92 48.25 47.88 48.17 0.0M
2025-09-19 48.00 48.06 47.79 48.06 0.0M
2025-09-18 47.74 47.96 47.68 47.76 0.0M
2025-09-17 47.50 47.50 46.88 47.35 0.0M
2025-09-16 47.75 47.75 47.47 47.57 0.0M
2025-09-15 47.21 47.61 47.21 47.54 0.0M
2025-09-12 47.14 47.17 47.03 47.11 0.0M
2025-09-11 47.25 47.25 46.88 47.04 0.0M
2025-09-10 47.04 47.13 46.72 46.89 0.0M
2025-09-09 46.61 46.74 46.34 46.71 0.0M
2025-09-08 46.35 46.57 46.35 46.47 0.0M
2025-09-05 46.26 46.43 45.38 45.80 0.1M
2025-09-04 45.45 45.87 45.35 45.87 0.0M
2025-09-03 45.34 45.39 44.96 45.29 0.0M
2025-09-02 44.69 45.01 44.42 45.01 0.0M
2025-08-29 46.19 46.19 45.33 45.45 0.1M
2025-08-28 45.86 46.21 45.85 46.13 0.2M
2025-08-27 45.85 45.85 45.54 45.75 0.0M
2025-08-26 45.58 45.74 45.42 45.74 0.0M
2025-08-25 45.57 45.71 45.44 45.50 0.0M
2025-08-22 44.83 45.64 44.83 45.51 0.1M
2025-08-21 44.86 44.92 44.55 44.71 0.0M
2025-08-20 45.10 45.10 44.04 44.88 0.0M
2025-08-19 46.03 46.03 45.02 45.08 0.1M
2025-08-18 45.90 46.04 45.74 46.04 0.0M
2025-08-15 46.11 46.11 45.72 45.85 0.0M
2025-08-14 45.82 46.00 45.78 45.93 0.0M
2025-08-13 46.33 46.33 45.74 45.85 0.0M
2025-08-12 46.18 46.22 45.71 46.21 0.0M
2025-08-11 46.01 46.11 45.69 45.69 0.0M
2025-08-08 45.97 46.05 45.79 45.89 0.0M
2025-08-07 46.08 46.14 45.25 45.69 0.0M
2025-08-06 45.34 45.69 45.18 45.65 0.0M
2025-08-05 45.47 45.51 44.97 45.03 0.0M
2025-08-04 44.83 45.24 44.83 45.24 0.0M
2025-08-01 44.63 44.70 44.05 44.31 0.0M
2025-07-31 46.32 46.32 45.33 45.41 0.0M
2025-07-30 44.96 45.15 44.79 44.99 0.0M
2025-07-29 44.96 45.22 44.71 44.73 0.0M
2025-07-28 44.83 44.88 44.73 44.86 0.0M
2025-07-25 44.49 44.72 44.41 44.58 0.0M
2025-07-24 44.52 44.52 44.15 44.35 0.0M
2025-07-23 44.09 44.13 43.76 44.07 0.0M
2025-07-22 44.51 44.51 43.62 43.82 0.0M
2025-07-21 44.43 44.57 44.39 44.40 0.0M
2025-07-18 44.50 44.50 44.19 44.30 0.0M
2025-07-17 44.16 44.34 44.09 44.31 0.0M
2025-07-16 43.99 43.99 43.55 43.98 0.0M
2025-07-15 43.98 44.08 43.92 43.92 0.0M
2025-07-14 43.34 43.87 43.34 43.76 0.0M
2025-07-11 43.63 43.65 43.42 43.47 0.0M
2025-07-10 44.05 44.05 43.42 43.60 0.0M
2025-07-09 43.70 44.03 43.70 43.96 0.0M
2025-07-08 43.75 43.87 43.39 43.48 0.0M
2025-07-07 43.97 43.97 43.48 43.65 0.0M
2025-07-03 43.77 43.98 43.60 43.94 0.0M
2025-07-02 43.16 43.42 43.00 43.37 0.0M
2025-07-01 43.88 43.88 42.93 43.09 0.0M
2025-06-30 43.97 44.03 43.85 43.98 0.0M
2025-06-27 43.61 43.75 43.44 43.73 0.0M
2025-06-26 43.02 43.40 43.02 43.37 0.0M
2025-06-25 43.10 43.10 42.78 42.90 0.0M
2025-06-24 42.50 42.81 42.41 42.79 0.0M
2025-06-23 41.38 42.03 41.38 41.97 0.0M
2025-06-20 42.06 42.06 41.33 41.47 0.0M
2025-06-18 42.15 42.17 41.81 41.84 0.0M
2025-06-17 42.23 42.27 41.95 42.02 0.0M
2025-06-16 42.10 42.49 42.10 42.26 0.0M
2025-06-13 41.75 42.09 41.66 41.66 0.0M
2025-06-12 42.21 42.39 42.19 42.26 0.0M
2025-06-11 42.39 42.58 42.15 42.26 0.0M
2025-06-10 42.28 42.28 41.84 42.28 0.0M
2025-06-09 42.25 42.25 41.99 42.11 0.0M
2025-06-06 42.33 42.33 42.10 42.17 0.0M
2025-06-05 42.32 42.42 41.63 41.80 0.0M
2025-06-04 41.99 42.13 41.90 42.05 0.0M
2025-06-03 41.64 41.89 41.57 41.77 0.0M
2025-06-02 41.06 41.58 41.06 41.51 0.0M
2025-05-30 41.16 41.28 40.68 41.15 0.0M
2025-05-29 41.87 41.87 41.09 41.15 0.0M
2025-05-28 41.43 41.50 41.05 41.07 0.0M
2025-05-27 40.93 41.33 40.73 41.26 0.0M
2025-05-23 39.85 40.50 39.83 40.26 0.0M
2025-05-22 40.56 40.85 40.51 40.67 0.0M
2025-05-21 40.62 41.18 40.31 40.50 0.1M
2025-05-20 40.87 40.96 40.70 40.89 0.0M
2025-05-19 40.22 41.11 40.22 41.11 0.0M
2025-05-16 41.10 41.10 40.68 41.00 0.0M
2025-05-15 40.86 41.08 40.61 40.84 0.0M
2025-05-14 40.97 41.09 40.79 40.98 0.0M
2025-05-13 40.16 40.79 40.16 40.65 0.0M
2025-05-12 39.86 39.86 39.22 39.81 0.0M
2025-05-09 38.49 38.49 37.99 38.11 0.0M
2025-05-08 38.31 38.47 37.93 38.18 0.0M
2025-05-07 37.61 37.78 37.35 37.65 0.0M
2025-05-06 37.48 37.60 37.41 37.44 0.0M
2025-05-05 37.73 38.08 37.69 37.85 0.0M
2025-05-02 37.89 38.20 37.84 37.98 0.0M
2025-05-01 37.50 37.53 37.10 37.10 0.0M
2025-04-30 35.70 36.50 35.48 36.50 0.0M
2025-04-29 36.28 36.63 36.14 36.59 0.0M
2025-04-28 36.58 36.59 35.81 36.30 0.0M
2025-04-25 35.81 36.42 35.81 36.41 0.0M
2025-04-24 34.61 36.24 34.61 36.24 0.0M
2025-04-23 34.95 35.06 34.36 34.42 0.0M
2025-04-22 32.76 33.58 32.76 33.34 0.0M
2025-04-21 32.90 32.94 32.12 32.50 0.0M
2025-04-17 34.01 34.01 33.36 33.50 0.0M
2025-04-16 33.61 34.10 33.04 33.57 0.1M
2025-04-15 34.32 34.80 34.32 34.54 0.0M
2025-04-14 34.88 34.93 34.30 34.44 0.0M
2025-04-11 34.10 34.49 33.59 34.49 0.0M
2025-04-10 34.60 34.60 33.07 33.84 0.1M
2025-04-09 32.04 35.63 31.63 35.62 0.1M
2025-04-08 33.34 33.64 31.28 31.74 0.0M
2025-04-07 30.40 32.80 30.05 31.91 0.0M
2025-04-04 32.58 32.71 31.62 31.70 0.0M
2025-04-03 33.92 34.27 33.70 33.72 0.0M
2025-04-02 35.26 35.87 35.25 35.77 0.0M
2025-04-01 34.71 35.33 34.71 35.30 0.0M
2025-03-31 34.30 34.93 33.99 34.93 0.0M
2025-03-28 35.35 35.36 34.99 35.08 0.0M
2025-03-27 36.34 36.55 36.05 36.05 0.0M
2025-03-26 36.88 36.88 36.38 36.45 0.0M
2025-03-25 37.49 37.54 37.37 37.52 0.0M
2025-03-24 36.94 37.29 36.94 37.29 0.0M
2025-03-21 35.55 36.25 35.55 36.25 0.0M
2025-03-20 35.92 36.36 35.87 35.96 0.0M
2025-03-19 35.52 36.27 35.52 36.03 0.0M
2025-03-18 35.84 35.84 35.20 35.36 0.0M
2025-03-17 36.02 36.47 35.89 36.14 0.0M
2025-03-14 35.65 36.14 35.65 36.14 0.0M
2025-03-13 35.46 35.63 34.99 35.11 0.0M
2025-03-12 36.00 36.26 35.48 35.96 0.0M
2025-03-11 34.64 35.57 34.64 35.09 0.1M
2025-03-10 35.52 35.52 34.30 34.70 0.1M
2025-03-07 36.42 36.46 35.25 36.42 0.1M
2025-03-06 37.32 37.32 36.38 36.49 0.0M
2025-03-05 37.40 38.02 37.20 37.92 0.0M
2025-03-04 36.97 37.79 36.34 37.28 0.1M
2025-03-03 38.54 38.54 37.26 37.53 0.0M
2025-02-28 37.79 38.59 37.76 38.59 0.0M
2025-02-27 39.62 39.64 37.98 37.99 0.0M
2025-02-26 39.08 39.75 39.04 39.30 0.0M
2025-02-25 39.20 39.20 38.29 38.81 0.0M
2025-02-24 40.21 40.21 39.44 39.48 0.0M
2025-02-21 41.10 41.10 40.12 40.14 0.0M
2025-02-20 41.00 41.18 40.99 41.18 0.0M
2025-02-19 41.86 41.86 41.46 41.70 0.0M
2025-02-18 42.16 42.16 41.71 41.86 0.0M
2025-02-14 41.78 42.08 41.64 42.03 0.0M
2025-02-13 41.75 41.86 41.46 41.86 0.0M
2025-02-12 40.95 41.40 40.95 41.26 0.0M
2025-02-11 41.43 41.51 41.10 41.38 0.0M
2025-02-10 41.49 41.77 41.49 41.70 0.0M
2025-02-07 41.78 41.89 41.13 41.19 0.0M
2025-02-06 41.57 41.72 41.44 41.72 0.0M
2025-02-05 41.19 41.45 41.13 41.45 0.0M
2025-02-04 40.88 41.22 40.88 41.14 0.0M
2025-02-03 40.11 41.02 40.08 40.77 0.0M
2025-01-31 41.40 41.85 41.06 41.06 0.0M
2025-01-30 41.28 41.28 40.72 41.11 0.0M
2025-01-29 41.52 41.52 40.77 41.05 0.0M
2025-01-28 40.73 41.58 40.50 41.53 0.0M
2025-01-27 40.34 40.83 40.10 40.50 0.0M
2025-01-24 42.59 42.92 42.07 42.22 0.1M
2025-01-23 42.29 42.48 42.07 42.48 0.0M
2025-01-22 42.08 42.49 42.08 42.33 0.0M
2025-01-21 41.35 41.65 41.06 41.57 0.0M
2025-01-17 41.08 41.20 40.93 40.98 0.0M
2025-01-16 41.02 41.02 40.47 40.48 0.0M
2025-01-15 40.53 40.76 40.40 40.71 0.0M
2025-01-14 40.60 40.60 39.35 39.62 0.0M
2025-01-13 39.72 39.86 39.52 39.86 0.0M
2025-01-10 40.31 40.44 39.72 40.16 0.0M
2025-01-08 40.64 40.83 40.41 40.68 0.0M
2025-01-07 41.28 41.28 40.60 40.60 0.0M
2025-01-06 41.60 41.78 41.45 41.58 0.1M
2025-01-03 40.67 40.99 40.42 40.99 0.0M
2025-01-02 40.60 40.60 39.76 40.10 0.0M