Franklin Systematic Style Premia ETF (FLSP)

FLSP
🏛️ 美国 →
26.35
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
2021-12-31 21.67 21.67 21.57 21.63 0.0M
2021-12-30 21.71 21.71 21.67 21.67 0.0M
2021-12-29 21.66 21.66 21.66 21.66 0.0M
2021-12-27 21.62 21.62 21.62 21.62 0.0M
2021-12-23 21.60 21.60 21.60 21.60 0.0M
2021-12-22 21.54 21.59 21.54 21.59 0.0M
2021-12-21 21.52 21.52 21.50 21.50 0.0M
2021-12-20 21.50 21.50 21.46 21.48 0.0M
2021-12-17 21.56 21.64 21.56 21.59 0.0M
2021-12-16 21.65 21.71 21.53 21.57 0.0M
2021-12-15 21.60 21.70 21.60 21.68 0.0M
2021-12-14 21.51 21.51 21.49 21.49 0.0M
2021-12-13 21.55 21.55 21.44 21.52 0.0M
2021-12-10 21.55 21.55 21.55 21.55 0.0M
2021-12-09 21.48 21.48 21.48 21.48 0.0M
2021-12-08 21.40 21.44 21.40 21.44 0.0M
2021-12-06 21.31 21.31 21.31 21.31 0.0M
2021-12-02 21.06 21.12 21.06 21.12 0.0M
2021-12-01 20.97 20.97 20.95 20.95 0.0M
2021-11-30 20.97 21.02 20.97 21.02 0.0M
2021-11-29 21.11 21.11 21.11 21.11 0.0M
2021-11-26 21.26 21.27 21.16 21.16 0.0M
2021-11-24 21.33 21.33 21.33 21.33 0.0M
2021-11-23 21.22 21.23 21.16 21.21 0.0M
2021-11-19 21.06 21.09 21.06 21.09 0.0M
2021-11-18 21.11 21.22 21.11 21.16 0.0M
2021-11-17 20.96 21.00 20.96 21.00 0.0M
2021-11-15 21.00 21.01 20.99 21.01 0.0M
2021-11-10 20.73 20.75 20.73 20.75 0.0M
2021-11-09 20.76 20.84 20.76 20.84 0.0M
2021-11-08 20.72 20.72 20.70 20.70 0.0M
2021-10-29 20.67 20.76 20.67 20.72 0.0M
2021-10-28 20.75 20.75 20.75 20.75 0.0M
2021-10-25 20.62 20.66 20.62 20.66 0.0M
2021-10-21 20.77 20.77 20.76 20.76 0.0M
2021-10-19 20.73 20.73 20.73 20.73 0.0M
2021-10-15 20.66 20.66 20.66 20.66 0.0M
2021-10-14 20.56 20.60 20.56 20.60 0.0M
2021-10-13 20.66 20.66 20.62 20.62 0.0M
2021-10-12 20.55 20.56 20.55 20.56 0.0M
2021-10-08 20.49 20.49 20.49 20.49 0.0M
2021-10-07 20.47 20.47 20.47 20.47 0.0M
2021-10-05 20.59 20.59 20.59 20.59 0.0M
2021-10-04 20.48 20.48 20.48 20.48 0.0M
2021-10-01 20.35 20.36 20.31 20.35 0.0M
2021-09-30 20.46 20.51 19.62 20.39 0.0M
2021-09-27 20.29 20.29 20.21 20.21 0.0M
2021-09-24 20.45 20.45 20.45 20.45 0.0M
2021-09-23 20.40 20.40 20.40 20.40 0.0M
2021-09-21 20.20 20.20 20.20 20.20 0.0M
2021-09-20 20.19 20.19 20.18 20.18 0.0M
2021-09-16 20.74 20.74 20.72 20.72 0.0M
2021-09-15 20.78 20.78 20.78 20.78 0.0M
2021-09-14 20.55 20.60 20.55 20.60 0.0M
2021-09-13 20.56 20.56 20.53 20.53 0.0M
2021-09-09 20.41 20.41 20.41 20.41 0.0M
2021-09-08 20.46 20.46 20.46 20.46 0.0M
2021-09-07 20.35 20.38 20.35 20.38 0.0M
2021-09-03 20.51 20.51 20.51 20.51 0.0M
2021-09-02 20.44 20.44 20.44 20.44 0.0M
2021-09-01 20.48 20.48 20.48 20.48 0.0M
2021-08-30 20.57 20.57 20.51 20.51 0.0M
2021-08-27 20.48 20.48 20.48 20.48 0.0M
2021-08-26 20.38 20.42 19.95 20.42 0.0M
2021-08-25 20.41 20.41 20.41 20.41 0.0M
2021-08-24 20.29 20.36 20.29 20.31 0.0M
2021-08-23 20.47 20.47 20.47 20.47 0.0M
2021-08-19 20.25 20.36 20.24 20.36 0.0M
2021-08-18 20.46 20.46 20.40 20.46 0.0M
2021-08-16 20.70 20.70 20.70 20.70 0.0M
2021-08-11 20.72 20.78 20.72 20.78 0.0M
2021-08-09 20.38 20.38 20.38 20.38 0.0M
2021-08-06 20.38 20.38 20.38 20.38 0.0M
2021-08-05 20.30 20.30 20.30 20.30 0.0M
2021-08-04 20.28 20.28 20.28 20.28 0.0M
2021-08-02 20.36 20.37 20.36 20.37 0.0M
2021-07-30 20.50 20.50 20.50 20.50 0.0M
2021-07-29 20.56 20.56 20.56 20.56 0.0M
2021-07-28 20.38 20.38 20.34 20.35 0.0M
2021-07-27 20.31 20.31 20.31 20.31 0.0M
2021-07-26 20.41 20.41 20.41 20.41 0.0M
2021-07-22 20.19 20.19 20.19 20.19 0.0M
2021-07-21 20.07 20.18 20.07 20.13 0.0M
2021-07-20 19.97 19.97 19.91 19.91 0.0M
2021-07-16 20.12 20.12 20.12 20.12 0.0M
2021-07-15 20.28 20.28 20.18 20.23 0.0M
2021-07-14 20.27 20.27 20.27 20.27 0.0M
2021-07-12 20.14 20.14 20.14 20.14 0.0M
2021-07-09 20.00 20.06 19.77 20.06 0.0M
2021-07-07 19.94 20.00 19.94 20.00 0.0M
2021-07-06 19.96 19.96 19.96 19.96 0.0M
2021-07-01 20.05 20.05 20.05 20.05 0.0M
2021-06-30 19.95 19.95 19.95 19.95 0.0M
2021-06-28 19.96 19.96 19.93 19.93 0.0M
2021-06-24 19.71 19.78 19.71 19.78 0.0M
2021-06-22 19.83 19.83 19.83 19.83 0.0M
2021-06-21 19.76 19.82 19.74 19.77 0.0M
2021-06-18 19.53 19.57 19.53 19.57 0.0M
2021-06-17 19.68 19.68 19.68 19.68 0.0M
2021-06-16 19.90 19.90 19.90 19.90 0.0M
2021-06-15 20.00 20.00 20.00 20.00 0.0M
2021-06-14 20.10 20.10 20.05 20.05 0.0M
2021-06-11 19.86 19.93 19.86 19.93 0.0M
2021-06-10 20.12 20.12 20.07 20.07 0.0M
2021-06-08 20.36 20.38 20.36 20.38 0.0M
2021-06-07 20.41 20.41 20.41 20.41 0.0M
2021-06-03 20.35 20.35 20.31 20.31 0.0M
2021-06-02 20.34 20.34 20.34 20.34 0.0M
2021-05-28 20.27 20.27 20.22 20.22 0.2M
2021-05-27 20.17 20.17 20.17 20.17 0.0M
2021-05-26 19.99 19.99 19.99 19.99 0.0M
2021-05-25 19.96 19.96 19.96 19.96 0.0M
2021-05-20 20.17 20.17 20.10 20.10 0.0M
2021-05-19 19.95 19.95 19.95 19.95 0.0M
2021-05-18 20.20 20.20 20.20 20.20 0.0M
2021-05-17 20.25 20.25 20.25 20.25 0.0M
2021-05-14 20.34 20.37 20.34 20.37 0.0M
2021-05-13 20.13 20.13 20.02 20.02 0.0M
2021-05-12 20.17 20.17 20.10 20.10 0.0M
2021-05-11 20.22 20.22 20.22 20.22 0.0M
2021-05-10 20.46 20.46 20.46 20.46 0.0M
2021-05-06 20.20 20.29 20.20 20.29 0.0M
2021-05-05 20.20 20.20 20.20 20.20 0.0M
2021-05-03 19.94 19.94 19.94 19.94 0.0M
2021-04-29 19.87 19.92 19.87 19.92 0.0M
2021-04-28 19.86 19.92 19.86 19.89 0.0M
2021-04-26 19.82 19.82 19.82 19.82 0.0M
2021-04-23 19.67 19.75 18.82 19.75 0.0M
2021-04-21 19.67 19.69 19.67 19.69 0.0M
2021-04-16 19.75 19.81 19.75 19.81 0.0M
2021-04-15 19.72 19.72 19.72 19.72 0.0M
2021-04-14 19.70 19.71 19.70 19.70 0.0M
2021-04-13 19.62 19.62 19.62 19.62 0.0M
2021-04-09 19.68 19.68 19.65 19.65 0.0M
2021-04-08 19.61 19.61 19.61 19.61 0.0M
2021-04-07 19.74 19.74 19.71 19.71 0.0M
2021-04-06 19.71 19.71 19.71 19.71 0.0M
2021-03-31 19.67 19.67 19.67 19.67 0.1M
2021-03-29 19.51 19.51 19.45 19.48 0.0M
2021-03-26 19.60 19.60 19.60 19.60 0.0M
2021-03-24 18.37 18.37 18.30 18.30 0.0M
2021-03-23 19.30 19.30 19.30 19.30 0.0M
2021-03-22 18.58 19.57 18.58 19.57 0.0M
2021-03-19 21.39 21.39 19.45 19.45 0.0M
2021-03-17 19.46 19.46 19.46 19.46 0.0M
2021-03-12 19.36 19.36 19.36 19.36 0.0M
2021-03-10 19.37 19.37 19.37 19.37 0.0M
2021-03-08 19.42 19.42 19.42 19.42 0.0M
2021-03-04 19.19 19.25 19.19 19.25 0.0M
2021-03-03 19.38 19.38 19.31 19.31 0.0M
2021-03-01 19.33 19.33 19.33 19.33 0.0M
2021-02-26 19.18 19.18 19.18 19.18 0.0M
2021-02-25 19.35 19.35 19.35 19.35 0.0M
2021-02-24 19.38 19.38 19.38 19.38 0.0M
2021-02-23 19.37 19.37 19.37 19.37 0.0M
2021-02-22 19.56 19.56 19.46 19.46 0.0M
2021-02-19 19.73 19.73 19.61 19.61 0.0M
2021-02-18 19.71 19.71 19.71 19.71 0.0M
2021-02-16 19.65 19.68 19.65 19.68 0.0M
2021-02-11 19.65 19.65 19.65 19.65 0.0M
2021-02-10 19.68 19.68 19.60 19.66 0.0M
2021-02-09 19.81 19.81 19.75 19.75 0.0M
2021-02-08 19.71 19.71 19.71 19.71 0.0M
2021-02-05 19.71 19.72 19.67 19.67 0.0M
2021-02-04 19.76 20.77 19.76 20.77 0.0M
2021-02-03 19.76 19.76 19.76 19.76 0.0M
2021-02-02 19.84 19.84 19.79 19.79 0.0M
2021-02-01 19.91 19.91 19.83 19.83 0.0M
2021-01-29 19.81 19.81 19.81 19.81 0.0M
2021-01-28 19.89 19.89 19.88 19.88 0.0M
2021-01-27 20.01 20.01 20.01 20.01 0.0M
2021-01-26 20.07 20.07 20.07 20.07 0.0M
2021-01-25 19.96 19.96 19.96 19.96 0.0M
2021-01-22 19.81 19.81 19.81 19.81 0.0M
2021-01-21 19.87 19.94 19.87 19.94 0.0M
2021-01-20 20.03 20.03 19.98 19.98 0.0M
2021-01-19 19.79 19.85 19.79 19.85 0.0M
2021-01-11 19.88 19.88 19.81 19.81 0.0M
2021-01-07 19.72 19.72 19.72 19.72 0.0M
2021-01-06 19.68 19.68 19.61 19.61 0.0M
2021-01-04 19.65 19.65 19.65 19.65 0.0M