Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)

FLQM
🏛️ 美国 →
56.50
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
2024-12-31 54.46 54.53 54.10 54.31 0.1M
2024-12-30 54.38 54.40 53.75 54.19 0.3M
2024-12-27 54.85 55.11 54.37 54.73 0.1M
2024-12-26 54.83 55.21 54.75 55.21 0.1M
2024-12-24 54.70 54.98 54.41 54.98 0.1M
2024-12-23 54.43 54.59 54.05 54.59 0.2M
2024-12-20 53.61 54.90 53.61 54.55 0.1M
2024-12-19 54.65 54.83 54.13 54.15 0.1M
2024-12-18 56.22 56.22 54.38 54.41 0.1M
2024-12-17 56.45 56.51 55.95 56.14 0.1M
2024-12-16 56.88 57.01 56.56 56.61 0.1M
2024-12-13 57.15 57.15 56.56 56.78 0.1M
2024-12-12 57.28 57.28 56.97 57.05 0.5M
2024-12-11 57.58 57.60 57.22 57.26 0.3M
2024-12-10 57.68 57.68 57.09 57.29 0.5M
2024-12-09 58.16 58.16 57.74 57.79 0.3M
2024-12-06 58.27 58.27 57.86 57.95 0.1M
2024-12-05 58.38 58.38 57.93 57.98 0.2M
2024-12-04 58.47 58.47 58.06 58.35 0.1M
2024-12-03 58.61 58.61 58.17 58.40 0.1M
2024-12-02 58.67 58.67 58.21 58.44 0.1M
2024-11-29 58.64 58.82 58.63 58.63 0.0M
2024-11-27 58.84 58.97 58.46 58.52 0.1M
2024-11-26 58.71 58.71 58.26 58.67 0.1M
2024-11-25 58.51 59.07 58.51 58.81 0.1M
2024-11-22 57.54 58.08 57.53 58.02 0.2M
2024-11-21 56.86 57.41 56.57 57.35 0.2M
2024-11-20 56.32 56.60 56.04 56.60 0.1M
2024-11-19 56.02 56.36 55.76 56.23 0.1M
2024-11-18 56.53 56.64 56.40 56.50 0.2M
2024-11-15 56.91 56.98 56.35 56.43 0.1M
2024-11-14 57.62 57.62 56.96 57.04 0.2M
2024-11-13 57.78 57.80 57.41 57.46 0.1M
2024-11-12 57.91 57.95 57.37 57.50 0.4M
2024-11-11 58.03 58.24 57.88 57.97 1.4M
2024-11-08 57.45 57.83 57.26 57.69 0.2M
2024-11-07 57.19 57.45 57.14 57.34 0.1M
2024-11-06 57.20 57.25 56.57 57.13 0.1M
2024-11-05 54.96 55.79 54.96 55.79 0.2M
2024-11-04 54.83 55.25 54.79 54.95 0.1M
2024-11-01 54.83 55.04 54.66 54.74 0.1M
2024-10-31 55.06 55.15 54.41 54.54 0.1M
2024-10-30 55.09 55.49 55.04 55.14 0.1M
2024-10-29 54.94 55.10 54.67 55.05 0.1M
2024-10-28 55.06 55.23 55.04 55.15 0.1M
2024-10-25 55.25 55.35 54.68 54.79 0.1M
2024-10-24 55.05 55.16 54.81 54.90 0.1M
2024-10-23 55.11 55.25 54.68 55.01 0.1M
2024-10-22 55.48 55.51 55.10 55.25 0.1M
2024-10-21 56.34 56.37 55.75 55.84 0.1M
2024-10-18 56.42 56.50 56.23 56.43 0.1M
2024-10-17 56.62 56.62 56.27 56.35 0.2M
2024-10-16 56.11 56.48 56.08 56.40 0.1M
2024-10-15 56.19 56.57 55.94 56.09 0.1M
2024-10-14 55.74 56.14 55.61 56.07 0.1M
2024-10-11 55.11 55.82 55.11 55.82 0.1M
2024-10-10 55.14 55.20 54.92 55.08 0.1M
2024-10-09 55.10 55.41 54.90 55.40 0.2M
2024-10-08 55.09 55.13 54.78 55.07 0.1M
2024-10-07 55.28 55.28 54.68 54.99 0.1M
2024-10-04 55.64 55.64 54.98 55.46 0.1M
2024-10-03 55.25 55.25 54.82 55.20 0.1M
2024-10-02 55.33 55.47 55.13 55.36 0.5M
2024-10-01 55.64 55.64 54.95 55.46 0.1M
2024-09-30 55.36 55.70 55.14 55.70 0.1M
2024-09-27 55.70 55.85 55.38 55.55 0.1M
2024-09-26 55.39 55.51 55.24 55.51 0.1M
2024-09-25 55.48 55.48 54.83 54.96 0.1M
2024-09-24 55.45 55.45 55.19 55.38 0.1M
2024-09-23 54.82 55.22 54.82 55.22 0.1M
2024-09-20 55.22 55.22 54.59 54.84 0.1M
2024-09-19 55.63 55.63 55.15 55.49 0.1M
2024-09-18 55.08 55.72 54.65 54.74 0.2M
2024-09-17 54.95 55.19 54.76 54.94 0.1M
2024-09-16 54.51 54.71 54.40 54.70 0.1M
2024-09-13 53.99 54.35 53.89 54.30 0.2M
2024-09-12 53.43 53.69 53.06 53.69 0.1M
2024-09-11 53.15 53.28 52.15 53.26 0.3M
2024-09-10 53.41 53.41 52.87 53.26 0.1M
2024-09-09 53.25 53.61 53.13 53.38 0.1M
2024-09-06 53.50 53.76 52.89 53.05 0.1M
2024-09-05 54.02 54.02 53.20 53.54 0.1M
2024-09-04 53.99 54.10 53.72 53.98 0.1M
2024-09-03 54.59 54.65 53.86 54.01 0.2M
2024-08-30 54.68 54.84 54.20 54.84 0.1M
2024-08-29 54.66 54.81 54.22 54.54 0.1M
2024-08-28 54.49 54.59 54.13 54.43 0.1M
2024-08-27 54.37 54.52 54.33 54.52 0.4M
2024-08-26 55.00 55.03 54.58 54.66 0.1M
2024-08-23 54.24 54.75 54.07 54.74 0.1M
2024-08-22 54.16 54.18 53.78 53.88 0.1M
2024-08-21 53.74 54.08 53.67 54.08 0.1M
2024-08-20 53.84 53.84 53.42 53.48 0.1M
2024-08-19 53.33 53.77 53.33 53.73 0.1M
2024-08-16 53.28 53.51 53.18 53.45 0.2M
2024-08-15 53.34 53.48 53.03 53.35 0.1M
2024-08-14 52.67 52.68 52.46 52.57 0.1M
2024-08-13 52.26 52.58 52.07 52.56 0.1M
2024-08-12 52.47 52.47 51.84 51.99 0.2M
2024-08-09 52.31 52.41 51.88 52.30 0.1M
2024-08-08 51.62 52.24 51.43 52.24 0.2M
2024-08-07 52.10 52.36 51.14 51.14 0.1M
2024-08-06 51.24 52.27 51.04 51.60 0.2M
2024-08-05 50.94 51.63 50.54 51.11 0.2M
2024-08-02 52.56 52.57 51.66 52.30 0.1M
2024-08-01 54.02 54.34 52.88 53.27 0.2M
2024-07-31 54.22 54.47 53.80 54.01 0.1M
2024-07-30 53.71 53.90 53.54 53.82 0.1M
2024-07-29 53.46 53.55 53.26 53.45 0.1M
2024-07-26 53.01 53.51 52.86 53.39 0.1M
2024-07-25 52.46 53.29 52.28 52.60 0.1M
2024-07-24 52.85 52.98 52.29 52.31 0.2M
2024-07-23 53.16 53.22 52.98 53.04 0.1M
2024-07-22 53.01 53.16 52.41 53.16 0.1M
2024-07-19 53.09 53.09 52.60 52.70 0.0M
2024-07-18 53.49 54.05 52.98 53.09 0.4M
2024-07-17 53.50 53.82 53.47 53.47 0.5M
2024-07-16 52.87 53.78 52.80 53.78 0.2M
2024-07-15 52.69 52.85 52.43 52.57 0.1M
2024-07-12 52.30 52.64 52.27 52.45 0.1M
2024-07-11 51.52 52.00 51.44 51.93 0.1M
2024-07-10 50.91 51.08 50.65 51.05 0.1M
2024-07-09 50.85 50.93 50.57 50.64 0.2M
2024-07-08 50.78 50.98 50.63 50.76 0.1M
2024-07-05 50.89 50.89 50.44 50.66 0.0M
2024-07-03 50.93 51.07 50.79 50.84 0.0M
2024-07-02 50.64 50.87 50.59 50.87 0.1M
2024-07-01 51.27 51.33 50.71 50.75 0.1M
2024-06-28 51.37 51.52 50.95 51.29 0.1M
2024-06-27 51.21 51.21 50.93 51.14 0.2M
2024-06-26 51.25 51.25 50.95 51.13 0.1M
2024-06-25 51.89 51.89 51.19 51.34 0.1M
2024-06-24 51.56 52.10 51.56 51.78 0.1M
2024-06-21 51.58 51.65 51.30 51.56 0.1M
2024-06-20 52.04 52.07 51.70 51.85 0.2M
2024-06-18 51.80 52.00 51.71 51.96 0.1M
2024-06-17 51.16 51.73 51.09 51.73 0.1M
2024-06-14 51.35 51.38 50.87 51.22 0.1M
2024-06-13 51.75 51.75 51.28 51.70 0.1M
2024-06-12 52.09 52.22 51.69 51.81 0.1M
2024-06-11 51.27 51.32 50.91 51.31 0.2M
2024-06-10 50.94 51.49 50.92 51.49 0.1M
2024-06-07 51.11 51.43 51.03 51.26 0.1M
2024-06-06 51.43 51.59 51.22 51.39 0.1M
2024-06-05 51.39 51.63 51.08 51.61 0.7M
2024-06-04 51.32 51.39 51.05 51.16 0.1M
2024-06-03 52.32 52.32 51.14 51.53 0.2M
2024-05-31 51.55 52.11 51.20 52.11 0.1M
2024-05-30 51.09 51.41 51.01 51.33 0.1M
2024-05-29 51.12 51.12 50.87 50.96 0.1M
2024-05-28 51.91 51.91 51.36 51.53 0.1M
2024-05-24 51.81 51.87 51.65 51.85 0.2M
2024-05-23 52.28 52.28 51.36 51.48 0.2M
2024-05-22 52.27 52.27 51.86 52.04 0.1M
2024-05-21 52.38 52.38 52.12 52.31 0.1M
2024-05-20 52.47 52.59 52.31 52.45 0.0M
2024-05-17 52.41 52.42 52.19 52.42 0.0M
2024-05-16 52.62 52.62 52.30 52.33 0.1M
2024-05-15 52.44 52.61 52.35 52.61 0.1M
2024-05-14 52.18 52.22 51.93 52.13 0.1M
2024-05-13 52.14 52.24 51.85 51.90 0.1M
2024-05-10 52.04 52.08 51.90 52.02 0.1M
2024-05-09 51.37 51.82 51.31 51.82 0.1M
2024-05-08 51.15 51.29 51.08 51.25 0.1M
2024-05-07 51.46 51.53 51.30 51.33 0.1M
2024-05-06 51.22 51.35 51.14 51.35 0.1M
2024-05-03 50.97 51.04 50.66 50.84 0.1M
2024-05-02 50.52 50.52 49.97 50.39 0.1M
2024-05-01 50.15 50.70 49.91 50.07 0.1M
2024-04-30 50.86 50.86 50.16 50.16 0.1M
2024-04-29 50.86 51.00 50.76 51.00 0.1M
2024-04-26 50.67 50.80 50.46 50.64 0.2M
2024-04-25 50.51 50.72 50.03 50.64 0.1M
2024-04-24 50.70 50.88 50.45 50.73 0.1M
2024-04-23 50.38 50.80 50.27 50.73 0.1M
2024-04-22 50.20 50.56 49.93 50.37 0.1M
2024-04-19 49.84 50.15 49.72 49.93 0.1M
2024-04-18 50.22 50.31 49.75 49.87 0.2M
2024-04-17 50.52 50.52 49.78 49.88 0.1M
2024-04-16 50.37 50.38 49.96 50.21 0.3M
2024-04-15 51.41 51.51 50.26 50.45 0.1M
2024-04-12 51.47 51.47 50.77 50.95 0.0M
2024-04-11 51.93 51.93 51.38 51.59 0.0M
2024-04-10 51.94 52.09 51.62 51.75 0.2M
2024-04-09 52.85 52.85 52.18 52.66 0.1M
2024-04-08 52.70 52.76 52.52 52.62 0.1M
2024-04-05 52.21 52.57 52.18 52.50 0.1M
2024-04-04 53.08 53.08 52.00 52.13 0.2M
2024-04-03 52.46 52.78 52.46 52.69 0.1M
2024-04-02 52.92 52.92 52.42 52.65 0.0M
2024-04-01 53.61 53.61 53.11 53.18 0.1M
2024-03-28 53.41 53.54 53.36 53.46 0.1M
2024-03-27 52.67 53.27 52.67 53.27 0.1M
2024-03-26 52.72 52.72 52.43 52.48 0.1M
2024-03-25 52.77 52.85 52.50 52.54 0.1M
2024-03-22 52.93 53.04 52.62 52.66 0.1M
2024-03-21 52.75 53.03 52.66 52.99 0.1M
2024-03-20 52.01 52.53 51.89 52.53 0.1M
2024-03-19 51.54 52.01 51.54 52.01 0.1M
2024-03-18 51.89 51.89 51.50 51.57 0.0M
2024-03-15 51.71 51.78 51.38 51.62 0.0M
2024-03-14 52.30 52.30 51.46 51.78 0.1M
2024-03-13 52.15 52.33 52.02 52.20 0.1M
2024-03-12 51.87 52.10 51.66 52.06 0.1M
2024-03-11 51.68 51.71 51.34 51.70 0.2M
2024-03-08 52.19 52.21 51.68 51.75 0.3M
2024-03-07 51.81 52.01 51.76 51.98 0.2M
2024-03-06 51.50 51.61 51.32 51.47 0.1M
2024-03-05 51.39 51.52 50.95 51.10 0.1M
2024-03-04 51.46 51.60 51.35 51.39 0.1M
2024-03-01 51.01 51.24 50.81 51.19 0.1M
2024-02-29 50.83 50.93 50.62 50.76 0.1M
2024-02-28 50.52 50.80 50.42 50.69 0.1M
2024-02-27 50.68 50.68 50.44 50.62 0.1M
2024-02-26 50.57 50.64 50.43 50.44 0.1M
2024-02-23 50.48 50.60 50.37 50.56 0.1M
2024-02-22 49.99 50.39 49.98 50.23 0.1M
2024-02-21 49.60 49.77 49.47 49.74 0.1M
2024-02-20 49.48 49.65 49.41 49.57 0.1M
2024-02-16 49.59 50.02 49.57 49.57 0.0M
2024-02-15 49.50 49.86 49.50 49.85 0.1M
2024-02-14 49.08 49.17 48.78 49.16 0.1M
2024-02-13 48.74 48.84 48.31 48.65 0.1M
2024-02-12 49.34 49.64 49.30 49.42 0.0M
2024-02-09 49.20 49.27 48.96 49.20 0.1M
2024-02-08 48.74 49.10 48.74 49.10 0.0M
2024-02-07 48.75 48.87 48.51 48.72 0.1M
2024-02-06 48.44 48.58 48.27 48.56 0.1M
2024-02-05 48.44 48.46 48.04 48.33 0.0M
2024-02-02 48.55 48.91 48.16 48.71 0.1M
2024-02-01 48.25 48.63 47.89 48.62 0.1M
2024-01-31 48.78 48.78 48.01 48.04 0.0M
2024-01-30 48.51 48.85 48.46 48.73 0.0M
2024-01-29 48.34 48.59 48.23 48.58 0.0M
2024-01-26 48.51 48.53 48.25 48.38 0.2M
2024-01-25 48.30 48.32 48.01 48.32 0.1M
2024-01-24 48.40 48.40 47.82 47.82 0.0M
2024-01-23 48.51 48.51 47.98 48.11 0.0M
2024-01-22 48.07 48.34 48.07 48.30 0.0M
2024-01-19 47.56 47.88 47.28 47.75 0.1M
2024-01-18 47.20 47.40 46.94 47.36 0.0M
2024-01-17 47.14 47.31 46.91 47.07 0.1M
2024-01-16 47.48 47.50 47.21 47.41 0.0M
2024-01-12 48.07 48.07 47.52 47.66 0.0M
2024-01-11 47.81 47.81 47.37 47.74 0.1M
2024-01-10 47.62 47.81 47.53 47.77 0.1M
2024-01-09 47.54 47.71 47.44 47.57 0.1M
2024-01-08 47.33 47.82 47.25 47.77 0.0M
2024-01-05 47.03 47.54 46.90 47.29 0.3M
2024-01-04 47.27 47.44 47.15 47.17 0.0M
2024-01-03 47.69 47.69 47.25 47.27 0.0M
2024-01-02 47.93 48.16 47.82 47.94 0.1M