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
2022-12-30 21.03 21.24 21.03 21.24 0.0M
2022-12-29 21.17 21.17 21.09 21.16 0.0M
2022-12-28 21.28 21.35 21.13 21.13 0.0M
2022-12-27 20.93 21.34 20.93 21.34 0.0M
2022-12-23 20.88 21.20 19.92 21.20 0.0M
2022-12-22 20.92 20.92 20.72 20.89 0.0M
2022-12-21 21.18 21.26 21.18 21.26 0.0M
2022-12-20 21.03 21.39 21.01 21.20 0.0M
2022-12-19 20.97 22.44 20.96 21.14 0.0M
2022-12-16 21.23 23.29 20.97 21.38 0.0M
2022-12-15 21.16 21.27 21.06 21.27 0.0M
2022-12-14 21.03 21.19 20.74 21.14 0.0M
2022-12-13 20.88 21.03 20.78 20.93 0.0M
2022-12-12 20.85 21.35 20.85 21.35 0.0M
2022-12-09 20.77 20.81 20.68 20.68 0.0M
2022-12-08 20.89 21.83 20.80 20.86 0.0M
2022-12-07 21.05 21.05 20.86 20.93 0.0M
2022-12-06 21.99 21.99 20.38 21.63 0.0M
2022-12-05 21.27 21.79 21.27 21.41 0.0M
2022-12-02 20.92 21.33 20.88 21.33 0.0M
2022-12-01 19.41 23.86 18.05 21.76 0.0M
2022-11-30 20.96 21.14 20.54 20.54 0.0M
2022-11-29 21.44 21.97 20.77 20.77 0.0M
2022-11-28 21.37 21.76 21.10 21.44 0.0M
2022-11-25 21.63 21.66 21.63 21.66 0.0M
2022-11-23 21.83 21.84 21.25 21.25 0.0M
2022-11-22 21.94 21.94 21.42 21.73 0.0M
2022-11-21 22.14 22.14 21.49 21.82 0.0M
2022-11-18 21.34 21.62 21.34 21.49 0.0M
2022-11-17 21.72 21.72 21.27 21.52 0.0M
2022-11-16 21.25 21.66 21.25 21.25 0.0M
2022-11-15 21.33 21.45 21.26 21.45 0.0M
2022-11-14 21.49 21.49 21.26 21.34 0.0M
2022-11-11 21.70 21.78 21.41 21.57 0.0M
2022-11-10 21.83 21.86 21.53 21.57 0.0M
2022-11-09 21.34 21.74 21.34 21.40 0.0M
2022-11-08 21.48 21.60 21.48 21.52 0.0M
2022-11-07 21.64 21.89 21.64 21.75 0.0M
2022-11-04 21.86 22.16 21.68 21.89 0.0M
2022-11-03 21.98 21.98 21.87 21.91 0.0M
2022-11-02 21.96 22.68 21.96 21.99 0.0M
2022-11-01 21.76 21.95 21.75 21.75 0.0M
2022-10-31 21.67 21.69 21.52 21.52 0.1M
2022-10-28 21.88 21.88 21.79 21.79 0.0M
2022-10-27 21.68 21.76 21.67 21.67 0.0M
2022-10-26 21.82 21.85 21.77 21.82 0.0M
2022-10-25 21.98 22.01 21.95 21.95 0.0M
2022-10-24 21.92 21.99 21.92 21.98 0.0M
2022-10-21 21.94 21.96 21.89 21.89 0.0M
2022-10-20 21.75 21.83 21.70 21.76 0.0M
2022-10-19 21.75 21.86 21.67 21.82 0.0M
2022-10-18 21.70 21.78 21.62 21.67 0.0M
2022-10-17 21.88 21.88 21.78 21.86 0.0M
2022-10-14 21.91 21.96 21.84 21.93 0.0M
2022-10-13 21.87 22.05 21.86 21.98 0.0M
2022-10-12 21.94 21.94 21.85 21.85 0.0M
2022-10-11 21.96 21.96 21.85 21.91 0.0M
2022-10-10 21.89 22.07 21.84 21.88 0.0M
2022-10-07 21.85 21.95 21.78 21.95 0.0M
2022-10-06 21.85 21.85 21.79 21.82 0.0M
2022-10-05 21.68 21.69 21.68 21.69 0.0M
2022-10-04 21.62 21.70 21.61 21.68 0.0M
2022-10-03 21.64 21.65 21.53 21.64 0.0M
2022-09-30 21.51 21.62 21.42 21.42 0.0M
2022-09-29 21.43 21.43 21.37 21.37 0.0M
2022-09-28 21.40 21.43 21.34 21.43 0.1M
2022-09-27 21.57 21.69 21.57 21.62 0.0M
2022-09-26 21.50 21.51 21.47 21.47 0.0M
2022-09-23 21.36 21.36 21.28 21.28 0.0M
2022-09-22 21.33 21.49 21.33 21.48 0.0M
2022-09-21 21.40 21.45 21.32 21.34 0.0M
2022-09-20 21.35 21.45 21.31 21.40 0.0M
2022-09-19 21.35 21.38 21.35 21.38 0.0M
2022-09-16 21.35 21.41 21.29 21.36 0.0M
2022-09-15 21.36 21.36 21.32 21.34 0.0M
2022-09-14 21.38 21.41 21.36 21.36 0.0M
2022-09-13 21.38 21.38 21.33 21.33 0.0M
2022-09-12 21.30 21.32 21.30 21.32 0.0M
2022-09-09 21.37 21.44 21.35 21.38 0.0M
2022-09-08 21.30 21.39 21.30 21.33 0.0M
2022-09-07 21.35 21.35 21.20 21.27 0.0M
2022-09-06 21.31 21.41 21.23 21.23 0.0M
2022-09-02 21.46 21.53 21.31 21.37 0.0M
2022-09-01 21.47 21.53 21.45 21.53 0.0M
2022-08-31 21.32 21.49 21.31 21.39 0.1M
2022-08-30 21.43 21.54 21.43 21.44 0.0M
2022-08-29 21.56 21.56 21.52 21.52 0.0M
2022-08-26 21.51 21.58 21.44 21.44 0.0M
2022-08-25 21.55 21.64 21.55 21.64 0.0M
2022-08-24 21.56 21.64 21.48 21.48 0.0M
2022-08-23 21.71 21.77 21.60 21.63 0.0M
2022-08-22 21.50 21.64 21.50 21.64 0.0M
2022-08-19 21.53 21.53 21.46 21.46 0.0M
2022-08-18 21.21 21.50 21.21 21.38 0.0M
2022-08-17 21.38 21.38 21.02 21.02 0.0M
2022-08-16 21.15 21.18 21.12 21.18 0.0M
2022-08-15 20.99 21.18 20.93 21.11 0.0M
2022-08-12 21.15 21.23 21.07 21.08 0.0M
2022-08-11 20.94 21.03 20.94 21.03 0.0M
2022-08-10 20.96 20.97 20.89 20.97 0.0M
2022-08-09 21.04 21.05 21.04 21.05 0.0M
2022-08-08 20.95 21.02 20.95 21.02 0.0M
2022-08-05 20.96 20.97 20.88 20.97 0.0M
2022-08-04 20.92 21.00 20.88 20.89 0.0M
2022-08-03 21.20 21.21 21.08 21.08 0.0M
2022-08-02 21.12 21.29 21.12 21.26 0.0M
2022-08-01 21.21 21.33 21.21 21.33 0.0M
2022-07-29 21.30 21.36 21.23 21.29 0.1M
2022-07-28 21.42 21.62 21.31 21.38 0.0M
2022-07-27 21.30 21.42 21.30 21.42 0.0M
2022-07-26 21.44 21.44 21.28 21.28 0.0M
2022-07-25 21.31 21.31 21.20 21.21 0.0M
2022-07-22 21.05 21.12 20.98 21.12 0.0M
2022-07-21 21.14 21.17 21.09 21.17 0.0M
2022-07-20 21.20 21.37 21.17 21.21 0.0M
2022-07-19 21.36 21.42 21.36 21.42 0.0M
2022-07-18 21.15 21.15 20.83 20.84 0.0M
2022-07-15 21.29 21.31 21.23 21.23 0.0M
2022-07-14 21.16 21.28 21.16 21.28 0.0M
2022-07-13 21.37 21.44 21.35 21.35 0.0M
2022-07-12 21.51 21.51 21.35 21.41 0.0M
2022-07-11 21.30 21.62 21.30 21.49 0.0M
2022-07-08 21.35 21.36 21.30 21.35 0.0M
2022-07-07 21.32 21.32 21.31 21.32 0.0M
2022-07-06 21.18 21.26 21.16 21.19 0.0M
2022-07-05 21.31 21.37 21.21 21.31 0.0M
2022-07-01 21.50 21.59 21.50 21.59 0.0M
2022-06-30 21.35 21.65 21.35 21.55 1.5M
2022-06-29 21.82 21.82 21.63 21.63 0.0M
2022-06-28 21.63 21.66 21.54 21.54 0.0M
2022-06-27 21.30 21.37 21.28 21.34 0.0M
2022-06-24 21.37 21.37 21.26 21.26 0.0M
2022-06-23 21.32 21.32 21.26 21.26 0.0M
2022-06-22 21.46 21.62 21.46 21.57 0.0M
2022-06-21 21.61 21.67 21.61 21.67 0.0M
2022-06-17 21.82 21.83 21.70 21.70 0.0M
2022-06-16 21.91 22.01 21.85 21.85 0.0M
2022-06-15 22.15 22.19 21.93 21.93 0.0M
2022-06-14 22.13 22.17 22.08 22.17 0.0M
2022-06-13 22.13 22.14 21.97 21.97 0.1M
2022-06-10 22.13 22.17 22.13 22.13 0.0M
2022-06-09 22.18 22.31 22.17 22.17 0.0M
2022-06-08 22.27 22.34 22.24 22.24 0.0M
2022-06-07 22.25 22.38 22.25 22.31 0.0M
2022-06-06 22.17 22.35 22.17 22.35 0.0M
2022-06-03 22.15 22.26 22.15 22.19 0.0M
2022-06-02 22.21 22.34 22.09 22.34 0.0M
2022-06-01 22.28 22.44 22.28 22.31 0.0M
2022-05-31 22.34 22.43 22.25 22.32 0.1M
2022-05-27 22.14 22.70 22.11 22.70 0.3M
2022-05-26 22.28 22.33 22.19 22.21 0.7M
2022-05-25 22.21 24.26 22.07 22.14 0.0M
2022-05-24 21.94 22.72 21.92 22.05 0.0M
2022-05-23 21.66 21.83 21.66 21.79 0.0M
2022-05-20 21.87 22.01 21.87 22.01 0.0M
2022-05-19 21.95 21.95 21.77 21.93 0.0M
2022-05-18 22.12 22.12 21.91 21.93 0.0M
2022-05-17 22.12 22.17 22.07 22.13 0.0M
2022-05-16 21.83 22.22 21.80 21.80 0.0M
2022-05-13 22.14 22.23 22.12 22.14 0.0M
2022-05-12 22.78 23.19 22.06 22.14 0.0M
2022-05-11 22.01 22.86 22.01 22.07 0.0M
2022-05-10 21.94 21.94 21.94 21.94 0.0M
2022-05-09 22.10 22.10 21.82 21.82 0.0M
2022-05-06 22.12 22.12 22.09 22.11 0.0M
2022-05-05 22.12 23.14 22.06 22.06 0.0M
2022-05-04 21.93 22.09 21.92 22.04 0.0M
2022-05-03 22.00 22.01 21.91 21.91 0.0M
2022-05-02 21.87 21.87 21.87 21.87 0.0M
2022-04-29 21.78 21.83 21.73 21.83 0.1M
2022-04-26 21.52 21.54 21.03 21.49 0.0M
2022-04-25 21.40 21.46 21.40 21.44 0.0M
2022-04-22 22.05 22.05 21.68 21.68 0.0M
2022-04-21 21.93 21.93 21.90 21.90 0.0M
2022-04-20 22.15 22.15 22.15 22.15 0.0M
2022-04-19 21.88 21.94 21.04 21.93 0.0M
2022-04-18 21.87 22.03 21.87 21.93 0.0M
2022-04-13 21.40 21.48 21.40 21.48 0.0M
2022-04-12 21.42 23.41 21.37 21.37 0.0M
2022-04-11 21.29 21.32 21.26 21.32 0.0M
2022-04-08 21.11 21.20 21.11 21.20 0.0M
2022-04-07 21.06 21.08 21.05 21.07 0.0M
2022-04-06 21.18 21.18 21.07 21.07 0.0M
2022-04-05 21.11 21.11 21.06 21.06 0.0M
2022-04-04 21.08 21.10 21.07 21.07 0.0M
2022-04-01 21.09 21.09 21.09 21.09 0.0M
2022-03-31 21.21 21.40 21.18 21.18 0.1M
2022-03-28 21.52 21.52 21.44 21.44 0.0M
2022-03-25 21.67 21.67 21.67 21.67 0.0M
2022-03-24 21.58 21.58 21.58 21.58 0.0M
2022-03-23 21.66 21.66 21.52 21.57 0.0M
2022-03-22 22.06 22.07 21.99 21.99 0.0M
2022-03-21 21.75 21.84 21.75 21.84 0.0M
2022-03-18 21.56 21.67 21.55 21.67 0.0M
2022-03-17 21.51 21.51 21.51 21.51 0.0M
2022-03-16 21.05 21.12 21.05 21.12 0.0M
2022-03-15 21.03 21.12 21.03 21.12 0.0M
2022-03-14 21.20 21.20 21.14 21.19 0.0M
2022-03-11 21.21 21.36 21.21 21.36 0.0M
2022-03-10 21.43 22.52 21.35 22.52 0.1M
2022-03-09 21.95 21.95 21.95 21.95 0.0M
2022-03-08 21.80 21.81 21.73 21.81 0.0M
2022-03-07 21.95 21.95 21.81 21.81 0.0M
2022-03-04 21.70 21.86 21.70 21.86 0.0M
2022-03-02 21.48 21.48 21.39 21.40 0.0M
2022-03-01 21.17 21.17 21.17 21.17 0.0M
2022-02-28 20.25 20.25 20.25 20.25 0.0M
2022-02-25 21.19 21.19 21.19 21.19 0.0M
2022-02-24 21.36 21.36 21.36 21.36 0.0M
2022-02-22 21.49 21.49 21.20 21.27 0.0M
2022-02-18 21.50 21.50 21.50 21.50 0.0M
2022-02-17 21.51 21.51 21.51 21.51 0.0M
2022-02-16 21.50 21.51 21.50 21.51 0.0M
2022-02-14 21.54 21.54 21.54 21.54 0.0M
2022-02-11 21.75 21.75 21.57 21.57 0.0M
2022-02-10 21.75 21.76 21.70 21.76 0.0M
2022-02-09 21.75 21.76 21.75 21.76 0.0M
2022-02-08 21.69 21.71 21.69 21.71 0.0M
2022-02-07 21.69 21.69 21.69 21.69 0.0M
2022-02-04 21.60 21.69 21.60 21.69 0.0M
2022-02-02 21.67 21.86 21.67 21.86 0.0M
2022-02-01 21.52 21.53 21.50 21.50 0.0M
2022-01-31 21.36 21.36 21.36 21.36 0.1M
2022-01-28 21.51 21.54 21.50 21.50 0.0M
2022-01-27 21.50 21.56 21.38 21.38 0.0M
2022-01-26 21.16 21.32 21.16 21.23 0.0M
2022-01-25 21.15 21.15 21.12 21.12 0.0M
2022-01-24 21.19 21.19 21.16 21.16 0.0M
2022-01-21 21.22 21.22 21.15 21.20 0.0M
2022-01-20 21.30 21.31 21.29 21.29 0.0M
2022-01-19 21.48 21.48 21.48 21.48 0.0M
2022-01-18 21.39 21.39 21.39 21.39 0.0M
2022-01-14 21.47 21.60 21.47 21.54 0.0M
2022-01-13 21.61 21.64 21.53 21.55 0.0M
2022-01-12 21.58 21.59 21.57 21.57 0.0M
2022-01-11 21.51 21.51 21.51 21.51 0.0M
2022-01-10 20.45 21.57 20.45 21.57 0.0M
2022-01-07 21.50 21.52 21.15 21.49 0.1M
2022-01-06 21.61 21.61 21.55 21.55 0.0M
2022-01-05 21.50 21.53 21.50 21.53 0.0M
2022-01-04 21.47 21.52 21.20 21.52 0.0M
2022-01-03 21.56 21.56 21.45 21.45 0.0M