MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLSP — Franklin Systematic Style Premia ETF
NYSE ArcaFranklin Systematic Style Premia ETF
$28.70
-0.11(-0.38%)
- O
- 28.80
- H
- 28.80
- L
- 28.51
- V
- 174.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.70
Period Return+19.58%
Period High$30.00
Period Low$23.15
Avg Daily Volume83.3K
Total Trading Days365
FLSP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.80 | $28.80 | $28.51 | $28.70 | $-0.11 | -0.38% | 174,966 | $28.59 | $28.51 $28.80 |
| Oct 1, 2026 | $28.78 | $28.81 | $28.59 | $28.81 | +$0.21 | +0.73% | 181,938 | $28.66 | $28.59 $28.81 |
| Sep 30, 2026 | $28.67 | $28.76 | $28.54 | $28.60 | $-0.18 | -0.63% | 266,142 | $28.61 | $28.54 $28.76 |
| Sep 29, 2026 | $28.65 | $28.78 | $28.55 | $28.78 | $-0.06 | -0.21% | 132,543 | $28.71 | $28.55 $28.78 |
| Sep 28, 2026 | $28.80 | $28.89 | $28.55 | $28.84 | +$0.07 | +0.24% | 91,552 | $28.78 | $28.55 $28.89 |
| Sep 25, 2026 | $28.63 | $28.80 | $28.50 | $28.77 | +$0.17 | +0.59% | 96,194 | $28.65 | $28.50 $28.80 |
| Sep 24, 2026 | $28.70 | $28.70 | $28.44 | $28.60 | $-0.01 | -0.03% | 133,115 | $28.60 | $28.44 $28.70 |
| Sep 23, 2026 | $28.79 | $28.79 | $28.55 | $28.61 | $-0.07 | -0.24% | 66,046 | $28.64 | $28.55 $28.79 |
| Sep 22, 2026 | $28.71 | $28.76 | $28.57 | $28.68 | $-0.19 | -0.66% | 169,624 | $28.66 | $28.57 $28.76 |
| Sep 21, 2026 | $28.90 | $28.90 | $28.69 | $28.87 | +$0.00 | +0.00% | 135,622 | $28.82 | $28.69 $28.90 |
| Sep 18, 2026 | $28.94 | $28.94 | $28.78 | $28.87 | $-0.02 | -0.07% | 131,975 | $28.87 | $28.78 $28.94 |
| Sep 17, 2026 | $28.80 | $28.99 | $28.72 | $28.89 | $-0.03 | -0.10% | 135,332 | $28.84 | $28.72 $28.99 |
| Sep 16, 2026 | $28.78 | $28.95 | $28.61 | $28.92 | +$0.14 | +0.49% | 55,112 | $28.85 | $28.61 $28.95 |
| Sep 15, 2026 | $28.65 | $28.81 | $28.59 | $28.78 | +$0.17 | +0.59% | 193,168 | $28.77 | $28.59 $28.81 |
| Sep 14, 2026 | $28.67 | $28.88 | $28.56 | $28.61 | $-0.07 | -0.24% | 133,419 | $28.70 | $28.56 $28.88 |
| Sep 11, 2026 | $28.61 | $30.00 | $28.40 | $28.68 | $-0.03 | -0.10% | 88,086 | $28.69 | $28.40 $30.00 |
| Sep 10, 2026 | $28.51 | $29.38 | $28.36 | $28.71 | +$0.06 | +0.21% | 195,046 | $28.63 | $28.36 $29.38 |
| Sep 9, 2026 | $28.21 | $28.76 | $28.21 | $28.65 | +$0.41 | +1.45% | 321,812 | $28.58 | $28.21 $28.76 |
| Sep 8, 2026 | $28.38 | $28.61 | $28.24 | $28.24 | $-0.40 | -1.40% | 588,343 | $28.31 | $28.24 $28.61 |
| Sep 4, 2026 | $28.59 | $28.77 | $28.33 | $28.64 | $-0.17 | -0.59% | 182,491 | $28.59 | $28.33 $28.77 |
| Sep 3, 2026 | $28.47 | $28.81 | $28.42 | $28.81 | +$0.22 | +0.77% | 149,030 | $28.56 | $28.42 $28.81 |
| Sep 2, 2026 | $28.38 | $28.64 | $28.28 | $28.59 | +$0.23 | +0.81% | 118,517 | $28.54 | $28.28 $28.64 |
| Sep 1, 2026 | $28.37 | $28.82 | $28.20 | $28.36 | +$0.06 | +0.21% | 190,042 | $28.37 | $28.20 $28.82 |
| Aug 31, 2026 | $28.29 | $28.38 | $28.09 | $28.30 | $-0.02 | -0.05% | 83,971 | $28.23 | $28.09 $28.38 |
| Aug 28, 2026 | $28.15 | $28.35 | $28.11 | $28.32 | $-0.06 | -0.21% | 33,659 | $28.25 | $28.11 $28.35 |
| Aug 27, 2026 | $28.35 | $28.48 | $28.22 | $28.37 | $-0.09 | -0.30% | 90,188 | $28.32 | $28.22 $28.48 |
| Aug 26, 2026 | $28.38 | $28.48 | $28.35 | $28.46 | +$0.00 | +0.00% | 49,178 | $28.43 | $28.35 $28.48 |
| Aug 25, 2026 | $28.17 | $28.55 | $28.17 | $28.46 | +$0.16 | +0.57% | 79,694 | $28.40 | $28.17 $28.55 |
| Aug 24, 2026 | $28.30 | $28.54 | $28.07 | $28.30 | +$0.03 | +0.10% | 104,462 | $28.35 | $28.07 $28.54 |
| Aug 21, 2026 | $28.29 | $28.30 | $28.10 | $28.27 | $-0.09 | -0.32% | 48,466 | $28.23 | $28.10 $28.30 |