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%
FSML — Franklin Small Cap Enhanced ETF
NYSE ArcaFranklin Small Cap Enhanced ETF
$29.36
+0.36(+1.24%)
- O
- 29.50
- H
- 29.50
- L
- 29.27
- V
- 1.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.36
Period Return+17.44%
Period High$31.18
Period Low$23.90
Avg Daily Volume42.3K
Total Trading Days203
FSML — Historical OHLCV Price & Volume Table
Dec 9, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.50 | $29.50 | $29.27 | $29.36 | +$0.36 | +1.24% | 1,097 | $29.37 | $29.27 $29.50 |
| Oct 1, 2026 | $28.97 | $29.03 | $28.97 | $29.00 | +$0.17 | +0.59% | 890 | $29.01 | $28.97 $29.03 |
| Sep 30, 2026 | $28.97 | $28.97 | $28.83 | $28.83 | $-0.15 | -0.53% | 207,656 | $28.96 | $28.83 $28.97 |
| Sep 29, 2026 | $28.98 | $28.98 | $28.98 | $28.98 | $-0.09 | -0.31% | 15 | $28.97 | $28.98 $28.98 |
| Sep 28, 2026 | $29.16 | $29.16 | $29.07 | $29.07 | $-0.17 | -0.57% | 916 | $29.16 | $29.07 $29.16 |
| Sep 25, 2026 | $29.20 | $29.24 | $29.20 | $29.24 | +$0.08 | +0.28% | 390 | $29.20 | $29.20 $29.24 |
| Sep 24, 2026 | $29.17 | $29.17 | $29.16 | $29.16 | +$0.02 | +0.07% | 1,122 | $29.17 | $29.16 $29.17 |
| Sep 23, 2026 | $29.61 | $29.61 | $29.14 | $29.14 | $-0.51 | -1.72% | 1,649 | $29.26 | $29.14 $29.61 |
| Sep 22, 2026 | $29.61 | $29.64 | $29.61 | $29.64 | +$0.13 | +0.45% | 413 | $29.61 | $29.61 $29.64 |
| Sep 21, 2026 | $29.54 | $29.54 | $29.51 | $29.51 | +$0.18 | +0.61% | 216 | $29.53 | $29.51 $29.54 |
| Sep 18, 2026 | $29.28 | $29.33 | $29.21 | $29.33 | $-0.30 | -1.03% | 1,577 | $29.25 | $29.21 $29.33 |
| Sep 17, 2026 | $29.67 | $29.67 | $29.64 | $29.64 | +$0.23 | +0.78% | 452 | $29.68 | $29.64 $29.67 |
| Sep 16, 2026 | $29.41 | $29.41 | $29.41 | $29.41 | +$0.04 | +0.12% | 20 | $29.59 | $29.41 $29.41 |
| Sep 15, 2026 | $29.46 | $29.46 | $29.37 | $29.37 | $-0.20 | -0.69% | 389 | $29.46 | $29.37 $29.46 |
| Sep 14, 2026 | $29.62 | $29.62 | $29.57 | $29.57 | $-0.18 | -0.59% | 462 | $29.62 | $29.57 $29.62 |
| Sep 11, 2026 | $29.78 | $29.78 | $29.75 | $29.75 | +$0.19 | +0.63% | 239 | $29.79 | $29.75 $29.78 |
| Sep 10, 2026 | $29.75 | $29.75 | $29.57 | $29.57 | $-0.31 | -1.03% | 862 | $29.64 | $29.57 $29.75 |
| Sep 9, 2026 | $29.87 | $29.87 | $29.87 | $29.87 | $-0.24 | -0.81% | 1,450 | $29.87 | $29.87 $29.87 |
| Sep 8, 2026 | $30.26 | $30.26 | $30.12 | $30.12 | $-0.20 | -0.66% | 513 | $30.26 | $30.12 $30.26 |
| Sep 4, 2026 | $30.20 | $30.32 | $30.20 | $30.32 | +$0.16 | +0.55% | 3,182 | $30.20 | $30.20 $30.32 |
| Sep 3, 2026 | $30.13 | $30.15 | $30.13 | $30.15 | +$0.09 | +0.30% | 1,102 | $30.13 | $30.13 $30.15 |
| Sep 2, 2026 | $30.07 | $30.07 | $29.90 | $30.06 | +$0.43 | +1.44% | 1,047 | $30.03 | $29.90 $30.07 |
| Sep 1, 2026 | $30.05 | $30.05 | $29.63 | $29.63 | $-0.39 | -1.30% | 862 | $29.83 | $29.63 $30.05 |
| Aug 31, 2026 | $30.18 | $30.18 | $29.94 | $30.03 | $-0.19 | -0.63% | 14,846 | $29.95 | $29.94 $30.18 |
| Aug 28, 2026 | $30.22 | $30.22 | $30.22 | $30.22 | $-0.31 | -1.02% | 8 | $30.41 | $30.22 $30.22 |
| Aug 27, 2026 | $30.41 | $30.53 | $30.41 | $30.53 | +$0.07 | +0.23% | 358 | $30.67 | $30.41 $30.53 |
| Aug 26, 2026 | $30.44 | $30.46 | $30.26 | $30.46 | +$0.10 | +0.33% | 1,195 | $31.15 | $30.26 $30.46 |
| Aug 25, 2026 | $30.28 | $30.36 | $30.20 | $30.36 | +$0.10 | +0.33% | 1,371 | $30.27 | $30.20 $30.36 |
| Aug 24, 2026 | $30.43 | $30.43 | $30.14 | $30.26 | $-0.18 | -0.58% | 1,939 | $30.77 | $30.14 $30.43 |
| Aug 21, 2026 | $30.32 | $30.44 | $30.16 | $30.44 | +$0.34 | +1.12% | 1,077 | $30.47 | $30.16 $30.44 |