Skip to main content

Franklin Liberty U.S. Mid Cap Equity ETF (NY: FLQM )

51.85 +0.37 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.34 31.44 31.34 31.44 2,116 +0.12(+0.39%)
Apr 29, 2019 31.38 31.38 31.32 31.32 1,087 -0.05(-0.17%)
Apr 26, 2019 31.37 31.37 31.37 31.37 0 +0.19(+0.61%)
Apr 25, 2019 31.37 31.37 31.18 31.18 3,224 -0.24(-0.76%)
Apr 24, 2019 31.42 31.51 31.42 31.42 716 +0.11(+0.34%)
Apr 23, 2019 31.28 31.33 31.28 31.31 2,126 +0.28(+0.92%)
Apr 22, 2019 31.04 31.04 31.03 31.03 171 -0.20(-0.65%)
Apr 18, 2019 31.32 31.32 31.16 31.23 1,400 +0.08(+0.25%)
Apr 17, 2019 31.19 31.19 31.11 31.15 1,063 -0.11(-0.35%)
Apr 16, 2019 31.25 31.26 31.25 31.26 205 -0.01(-0.04%)
Apr 15, 2019 31.23 31.29 31.23 31.28 2,263 -0.00(-0.01%)
Apr 12, 2019 31.24 31.28 31.24 31.28 100 +0.16(+0.50%)
Apr 11, 2019 31.10 31.12 31.10 31.12 103 +0.13(+0.42%)
Apr 10, 2019 30.87 30.99 30.87 30.99 694 +0.19(+0.63%)
Apr 09, 2019 30.91 30.94 30.80 30.80 9,990 -0.26(-0.83%)
Apr 08, 2019 30.97 31.07 30.97 31.06 416 +0.00(+0.01%)
Apr 05, 2019 31.04 31.05 31.00 31.05 800 +0.16(+0.51%)
Apr 04, 2019 30.90 30.90 30.90 30.90 0 +0.11(+0.35%)
Apr 03, 2019 30.79 30.79 30.79 30.79 32 +0.15(+0.50%)
Apr 02, 2019 30.63 30.63 30.63 30.63 35 -0.03(-0.10%)
Apr 01, 2019 30.49 30.67 30.49 30.67 853 +0.33(+1.09%)
Mar 29, 2019 30.32 30.34 30.32 30.34 100 +0.19(+0.64%)
Mar 28, 2019 30.14 30.14 30.14 30.14 7 +0.19(+0.64%)
Mar 27, 2019 29.95 29.95 29.95 29.95 85 +0.02(+0.08%)
Mar 26, 2019 29.93 29.93 29.93 29.93 243 +0.22(+0.74%)
Mar 25, 2019 29.71 29.71 29.71 29.71 20 +0.05(+0.17%)
Mar 22, 2019 30.17 30.17 29.66 29.66 100 -0.56(-1.87%)
Mar 21, 2019 30.22 30.22 30.22 30.22 0 +0.47(+1.59%)
Mar 20, 2019 29.68 29.75 29.68 29.75 685 -0.25(-0.83%)
Mar 19, 2019 30.12 30.12 30.00 30.00 727 -0.06(-0.21%)
Mar 18, 2019 30.07 30.07 30.02 30.06 1,476 +0.22(+0.73%)
Mar 15, 2019 29.84 29.84 29.84 29.84 0 +0.06(+0.21%)
Mar 14, 2019 29.70 29.78 29.70 29.78 100 -0.05(-0.16%)
Mar 13, 2019 29.83 29.91 29.82 29.82 395 +0.16(+0.55%)
Mar 12, 2019 29.70 29.70 29.66 29.66 581 +0.01(+0.04%)
Mar 11, 2019 29.65 29.65 29.65 29.65 92 +0.36(+1.21%)
Mar 08, 2019 29.30 29.30 29.30 29.30 100 -0.10(-0.34%)
Mar 07, 2019 29.41 29.41 29.39 29.39 202 -0.28(-0.94%)
Mar 06, 2019 29.67 29.67 29.67 29.67 40 -0.24(-0.80%)
Mar 05, 2019 29.91 29.91 29.91 29.91 0 +0.01(+0.03%)
Mar 04, 2019 29.91 29.91 29.91 29.91 31 -0.24(-0.81%)
Mar 01, 2019 30.15 30.15 30.15 30.15 0 +0.19(+0.64%)
Feb 28, 2019 29.91 29.97 29.91 29.96 646 +0.02(+0.08%)
Feb 27, 2019 29.94 29.94 29.94 29.94 45 +0.03(+0.09%)
Feb 26, 2019 29.95 29.95 29.91 29.91 173 -0.01(-0.02%)
Feb 25, 2019 30.09 30.09 29.92 29.92 140 -0.02(-0.07%)
Feb 22, 2019 29.92 29.93 29.92 29.93 100 +0.20(+0.66%)
Feb 21, 2019 29.71 29.75 29.71 29.74 576 -0.04(-0.12%)
Feb 20, 2019 29.75 29.81 29.74 29.77 1,913 +0.05(+0.17%)
Feb 19, 2019 29.73 29.73 29.73 29.73 0 +0.06(+0.20%)
Feb 15, 2019 29.67 29.70 29.66 29.66 200 +0.22(+0.73%)
Feb 14, 2019 29.30 29.55 29.30 29.45 4,154 -0.11(-0.36%)
Feb 13, 2019 29.57 29.65 29.55 29.55 4,657 +0.12(+0.41%)
Feb 12, 2019 29.44 29.44 29.44 29.44 38 +0.31(+1.08%)
Feb 11, 2019 29.10 29.12 29.10 29.12 332 +0.15(+0.50%)
Feb 08, 2019 28.90 28.98 28.82 28.98 900 +0.00(+0.01%)
Feb 07, 2019 28.90 28.97 28.80 28.97 24,906 -0.09(-0.32%)
Feb 06, 2019 29.02 29.11 29.00 29.07 5,081 +0.01(+0.03%)
Feb 05, 2019 29.06 29.06 29.06 29.06 19 +0.17(+0.59%)
Feb 04, 2019 28.63 28.89 28.63 28.89 508 +0.21(+0.72%)
Feb 01, 2019 28.75 28.75 28.63 28.68 1,200 +0.03(+0.11%)
Jan 31, 2019 28.64 28.65 28.59 28.65 1,245 +0.17(+0.61%)
Jan 30, 2019 28.36 28.52 28.36 28.48 1,190 +0.23(+0.80%)
Jan 29, 2019 28.26 28.26 28.25 28.25 100 +0.10(+0.35%)
Jan 28, 2019 28.04 28.15 28.02 28.15 1,862 -0.07(-0.24%)
Jan 25, 2019 28.22 28.22 28.22 28.22 100 +0.30(+1.07%)
Jan 24, 2019 27.92 27.92 27.92 27.92 0 +0.10(+0.36%)
Jan 23, 2019 27.65 27.82 27.65 27.82 3,282 +0.11(+0.39%)
Jan 22, 2019 27.78 27.82 27.64 27.71 910 -0.43(-1.51%)
Jan 18, 2019 28.09 28.14 28.08 28.14 300 +0.45(+1.63%)
Jan 17, 2019 27.69 27.69 27.69 27.69 0 +0.25(+0.91%)
Jan 16, 2019 27.44 27.44 27.44 27.44 0 +0.07(+0.24%)
Jan 15, 2019 27.32 27.38 27.32 27.38 117 +0.23(+0.83%)
Jan 14, 2019 27.15 27.15 27.15 27.15 0 -0.14(-0.50%)
Jan 11, 2019 27.29 27.29 27.29 27.29 100 +0.02(+0.06%)
Jan 10, 2019 27.27 27.27 27.27 27.27 19 +0.08(+0.28%)
Jan 09, 2019 27.19 27.19 27.19 27.19 0 +0.20(+0.75%)
Jan 08, 2019 26.82 26.99 26.82 26.99 162 +0.27(+1.01%)
Jan 07, 2019 26.72 26.72 26.72 26.72 0 +0.28(+1.06%)
Jan 04, 2019 26.44 26.44 26.44 26.44 100 +0.65(+2.52%)
Jan 03, 2019 25.79 25.79 25.79 25.79 23 -0.43(-1.63%)
Jan 02, 2019 26.22 26.22 26.22 26.22 2 -0.06(-0.22%)
Dec 31, 2018 26.27 26.27 26.27 26.27 100 +0.14(+0.55%)
Dec 28, 2018 26.37 26.37 26.06 26.13 1,000 +0.02(+0.09%)
Dec 27, 2018 26.06 26.11 26.06 26.11 196 +0.13(+0.48%)
Dec 26, 2018 25.98 25.98 25.98 25.98 12 +1.03(+4.13%)
Dec 24, 2018 25.27 25.27 24.95 24.95 200 -0.58(-2.27%)
Dec 21, 2018 25.53 25.53 25.53 25.53 100 -0.33(-1.28%)
Dec 20, 2018 25.88 25.88 25.86 25.86 228 -0.64(-2.43%)
Dec 19, 2018 27.03 27.03 26.50 26.50 170 -0.42(-1.57%)
Dec 18, 2018 26.93 26.93 26.93 26.93 12 +0.14(+0.53%)
Dec 17, 2018 27.13 27.13 26.78 26.78 615 -0.61(-2.21%)
Dec 14, 2018 27.79 27.79 27.39 27.39 1,000 -0.36(-1.28%)
Dec 13, 2018 27.77 27.80 27.74 27.75 21,224 -0.23(-0.81%)
Dec 12, 2018 28.05 28.07 27.97 27.97 8,983 +0.20(+0.71%)
Dec 11, 2018 28.08 28.08 27.78 27.78 1,385 -0.02(-0.08%)
Dec 10, 2018 27.37 27.80 27.37 27.80 1,121 +0.03(+0.10%)
Dec 07, 2018 28.08 28.09 27.77 27.77 3,100 -0.34(-1.23%)
Dec 06, 2018 28.11 28.11 28.11 28.11 36 -0.39(-1.35%)
Dec 04, 2018 29.19 29.19 28.50 28.50 3,100 -0.65(-2.22%)
Dec 03, 2018 29.15 29.15 29.15 29.15 0 -0.00(-0.01%)
Nov 30, 2018 29.15 29.15 29.15 29.15 100 +0.00(+0.01%)
Nov 29, 2018 28.96 29.15 28.96 29.15 2,300 +0.13(+0.44%)
Nov 28, 2018 28.75 29.02 28.70 29.02 1,563 +0.37(+1.29%)
Nov 27, 2018 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Nov 26, 2018 28.52 28.65 28.52 28.65 3,522 +0.39(+1.38%)
Nov 23, 2018 28.15 28.27 28.15 28.26 3,300 +0.04(+0.16%)
Nov 21, 2018 28.22 28.22 28.22 0 -0.22(-0.79%)
Nov 20, 2018 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Nov 19, 2018 28.68 28.68 28.39 28.44 3,710 -0.53(-1.82%)
Nov 16, 2018 28.96 28.97 28.95 28.97 1,100 +0.34(+1.19%)
Nov 15, 2018 28.52 28.67 28.52 28.62 2,126 -0.29(-1.00%)
Nov 14, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Nov 13, 2018 28.97 29.05 28.92 28.92 597 -0.09(-0.30%)
Nov 12, 2018 29.00 29.00 29.00 29.00 175 -0.18(-0.61%)
Nov 09, 2018 29.18 29.18 29.18 29.18 200 -0.36(-1.22%)
Nov 08, 2018 29.54 29.54 29.54 29.54 950 +0.50(+1.72%)
Nov 07, 2018 29.04 29.04 29.04 29.04 55 +0.00(+0.00%)
Nov 06, 2018 29.01 29.04 29.01 29.04 708 +0.32(+1.12%)
Nov 05, 2018 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Nov 02, 2018 28.68 28.72 28.68 28.72 300 -0.02(-0.08%)
Nov 01, 2018 28.74 28.74 28.74 28.74 175 +0.48(+1.70%)
Oct 31, 2018 28.26 28.26 28.26 28.26 85 +0.00(+0.00%)
Oct 30, 2018 28.26 28.26 28.26 28.26 0 +0.00(+0.00%)
Oct 29, 2018 28.26 28.26 28.26 28.26 0 -0.00(-0.00%)
Oct 26, 2018 28.26 28.26 28.26 28.26 0 +0.00(+0.00%)
Oct 25, 2018 28.26 28.26 28.26 28.26 98 +0.00(+0.00%)
Oct 24, 2018 28.26 28.26 28.26 28.26 1 +0.00(+0.00%)
Oct 23, 2018 27.92 28.26 27.92 28.26 2,111 -0.12(-0.42%)
Oct 22, 2018 28.38 28.38 28.38 28.38 700 -0.40(-1.39%)
Oct 19, 2018 28.78 28.78 28.78 28.78 0 +0.00(+0.00%)
Oct 18, 2018 28.78 28.78 28.78 28.78 0 +0.00(+0.00%)
Oct 17, 2018 28.78 28.78 28.78 28.78 38 +0.45(+1.59%)
Oct 16, 2018 28.33 28.33 28.33 28.33 0 +0.00(+0.00%)
Oct 15, 2018 28.33 28.33 28.33 28.33 38 +0.12(+0.43%)
Oct 12, 2018 28.21 28.21 28.21 28.21 0 -0.00(-0.01%)
Oct 11, 2018 28.32 28.32 28.11 28.21 2,067 -1.44(-4.84%)
Oct 10, 2018 29.65 29.65 29.65 29.65 10 +0.00(+0.00%)
Oct 09, 2018 29.65 29.65 29.65 29.65 0 +0.00(+0.00%)
Oct 08, 2018 29.65 29.65 29.65 29.65 0 -0.00(-0.00%)
Oct 05, 2018 29.65 29.65 29.65 29.65 0 +0.00(+0.00%)
Oct 04, 2018 29.64 29.65 29.64 29.65 600 -0.57(-1.89%)
Oct 03, 2018 30.22 30.22 30.22 30.22 29 +0.05(+0.16%)
Oct 02, 2018 30.24 30.24 30.10 30.17 6,976 -0.19(-0.63%)
Oct 01, 2018 30.36 30.36 30.36 30.36 1 +0.00(+0.01%)
Sep 28, 2018 30.39 30.39 30.36 30.36 600 -0.05(-0.16%)
Sep 27, 2018 30.41 30.41 30.41 30.41 125 +0.01(+0.04%)
Sep 26, 2018 30.40 30.40 30.40 30.40 347 -0.09(-0.30%)
Sep 25, 2018 30.49 30.49 30.49 30.49 10 +1.57(+5.43%)
Sep 24, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Sep 21, 2018 28.92 28.92 28.92 28.92 0 -0.00(-0.00%)
Sep 20, 2018 28.92 28.92 28.92 28.92 0 -0.14(-0.47%)
Sep 19, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Sep 18, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Sep 17, 2018 29.06 29.06 29.06 29.06 0 -0.00(-0.01%)
Sep 14, 2018 29.06 29.06 29.06 29.06 100 +0.00(+0.01%)
Sep 13, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Sep 12, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Sep 11, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Sep 10, 2018 29.06 29.06 29.06 29.06 0 -0.00(-0.01%)
Sep 07, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.01%)
Sep 06, 2018 29.06 29.06 29.06 29.06 0 -0.00(-0.01%)
Sep 05, 2018 29.06 29.06 29.06 0 +0.00(+0.00%)
Sep 04, 2018 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 31, 2018 29.06 29.06 29.06 0 +0.00(+0.01%)
Aug 30, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 29, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 28, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 27, 2018 29.06 29.06 29.06 29.06 0 -0.00(-0.01%)
Aug 24, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.01%)
Aug 23, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 22, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 21, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 20, 2018 29.06 29.06 29.06 29.06 0 -0.00(-0.01%)
Aug 17, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.01%)
Aug 16, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 15, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 14, 2018 29.06 29.06 29.06 29.06 6 +0.00(+0.00%)
Aug 13, 2018 29.06 29.06 29.06 29.06 0 -0.00(-0.01%)
Aug 10, 2018 29.06 29.06 29.06 29.06 100 +0.00(+0.01%)
Aug 09, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 08, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 07, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 06, 2018 29.06 29.06 29.06 29.06 0 -0.00(-0.01%)
Aug 03, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.01%)
Aug 02, 2018 29.06 29.06 29.06 29.06 0 +0.00(+0.00%)
Aug 01, 2018 29.06 29.06 29.06 29.06 500 -0.18(-0.63%)
Jul 31, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Jul 30, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Jul 27, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Jul 26, 2018 29.24 29.24 29.24 29.24 85 +0.00(+0.00%)
Jul 25, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Jul 24, 2018 29.24 29.24 29.24 29.24 0 +0.00(+0.00%)
Jul 23, 2018 29.24 29.24 29.24 29.24 500 +0.08(+0.27%)
Jul 20, 2018 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Jul 19, 2018 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Jul 18, 2018 29.16 29.16 29.16 29.16 235 +0.11(+0.38%)
Jul 17, 2018 29.05 29.05 29.05 29.05 85 +0.00(+0.00%)
Jul 16, 2018 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Jul 13, 2018 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Jul 12, 2018 29.00 29.09 28.99 29.05 400 +0.32(+1.11%)
Jul 11, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Jul 10, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Jul 09, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Jul 06, 2018 28.73 28.73 28.73 28.73 4 +0.14(+0.49%)
Jul 05, 2018 28.59 28.59 28.59 28.59 400 +0.09(+0.31%)
Jul 03, 2018 28.50 28.50 28.50 0 +0.00(+0.00%)
Jul 02, 2018 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 29, 2018 28.50 28.50 28.50 28.50 1 -0.01(-0.04%)
Jun 28, 2018 28.51 28.51 28.51 28.51 4 +0.00(+0.00%)
Jun 27, 2018 28.51 28.51 28.51 28.51 1 -0.04(-0.14%)
Jun 26, 2018 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Jun 25, 2018 28.55 28.55 28.55 28.55 405 -0.26(-0.91%)
Jun 22, 2018 28.81 28.81 28.81 28.81 0 +0.00(+0.00%)
Jun 21, 2018 28.81 28.81 28.81 28.81 0 +0.00(+0.00%)
Jun 20, 2018 28.81 28.81 28.81 28.81 0 -0.05(-0.17%)
Jun 19, 2018 28.86 28.86 28.86 28.86 500 -0.35(-1.19%)
Jun 18, 2018 29.21 29.21 29.21 29.21 0 +0.00(+0.00%)
Jun 15, 2018 29.21 29.21 29.21 29.21 0 +0.00(+0.00%)
Jun 14, 2018 29.21 29.21 29.21 29.21 256 +0.01(+0.03%)
Jun 13, 2018 29.20 29.20 29.20 29.20 100 +0.09(+0.31%)
Jun 12, 2018 29.11 29.11 29.11 29.11 0 +0.00(+0.00%)
Jun 11, 2018 29.11 29.11 29.11 29.11 200 +0.09(+0.31%)
Jun 08, 2018 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Jun 07, 2018 29.02 29.02 29.02 29.02 200 +0.32(+1.12%)
Jun 06, 2018 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Jun 05, 2018 28.71 28.71 28.70 28.70 400 +0.10(+0.35%)
Jun 04, 2018 28.51 28.60 28.49 28.60 525 +0.28(+0.99%)
Jun 01, 2018 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
May 31, 2018 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
May 30, 2018 28.32 28.32 28.32 28.32 139 +0.37(+1.34%)
May 29, 2018 27.95 27.95 27.95 27.95 525 -0.11(-0.41%)
May 25, 2018 28.06 28.06 28.06 0 +0.00(+0.00%)
May 24, 2018 28.06 28.06 28.06 28.06 4 +0.00(+0.00%)
May 23, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
May 22, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
May 21, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
May 18, 2018 28.00 28.06 28.00 28.06 300 -0.01(-0.03%)
May 17, 2018 28.07 28.07 28.07 28.07 132 +0.97(+3.58%)
May 16, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 15, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 14, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 11, 2018 27.10 27.10 27.10 27.10 19 +0.00(+0.00%)
May 10, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 09, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 08, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 07, 2018 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 04, 2018 27.10 27.10 27.10 27.10 185,000 -0.43(-1.56%)
May 03, 2018 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
May 02, 2018 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.