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%
FLQL — Franklin U.S. Large Cap Multifactor Index ETF
Cboe BZXFranklin U.S. Large Cap Multifactor Index ETF
$79.43
+0.87(+1.10%)
- O
- 79.44
- H
- 79.64
- L
- 79.25
- V
- 97.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$79.43
Period Return+48.33%
Period High$81.55
Period Low$52.70
Avg Daily Volume86.7K
Total Trading Days365
FLQL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.44 | $79.64 | $79.25 | $79.43 | +$0.87 | +1.10% | 97,992 | $79.43 | $79.25 $79.64 |
| Oct 1, 2026 | $78.50 | $78.72 | $78.04 | $78.56 | +$0.13 | +0.17% | 156,151 | $78.36 | $78.04 $78.72 |
| Sep 30, 2026 | $78.93 | $79.05 | $78.35 | $78.43 | $-0.10 | -0.13% | 124,660 | $78.78 | $78.35 $79.05 |
| Sep 29, 2026 | $78.80 | $78.80 | $78.33 | $78.53 | $-0.16 | -0.20% | 156,620 | $78.59 | $78.33 $78.80 |
| Sep 28, 2026 | $78.89 | $78.94 | $78.40 | $78.69 | $-0.52 | -0.66% | 47,552 | $78.74 | $78.40 $78.94 |
| Sep 25, 2026 | $78.92 | $79.21 | $78.66 | $79.21 | +$0.61 | +0.78% | 60,668 | $79.04 | $78.66 $79.21 |
| Sep 24, 2026 | $78.13 | $78.68 | $78.13 | $78.60 | $-0.07 | -0.09% | 155,999 | $78.45 | $78.13 $78.68 |
| Sep 23, 2026 | $79.29 | $79.29 | $78.45 | $78.67 | $-0.65 | -0.82% | 108,922 | $78.68 | $78.45 $79.29 |
| Sep 22, 2026 | $79.34 | $79.40 | $79.15 | $79.32 | +$0.00 | +0.00% | 388,391 | $79.19 | $79.15 $79.40 |
| Sep 21, 2026 | $78.85 | $79.46 | $78.71 | $79.32 | +$1.05 | +1.34% | 78,460 | $79.00 | $78.71 $79.46 |
| Sep 18, 2026 | $78.14 | $78.30 | $77.84 | $78.27 | +$0.05 | +0.06% | 97,206 | $78.02 | $77.84 $78.30 |
| Sep 17, 2026 | $78.45 | $78.45 | $78.02 | $78.22 | +$0.86 | +1.11% | 191,740 | $78.18 | $78.02 $78.45 |
| Sep 16, 2026 | $78.12 | $78.12 | $76.91 | $77.36 | $-0.30 | -0.38% | 85,084 | $77.60 | $76.91 $78.12 |
| Sep 15, 2026 | $77.94 | $77.94 | $77.47 | $77.66 | $-0.25 | -0.32% | 49,219 | $77.64 | $77.47 $77.94 |
| Sep 14, 2026 | $77.97 | $78.25 | $77.72 | $77.91 | $-0.88 | -1.12% | 48,513 | $78.02 | $77.72 $78.25 |
| Sep 11, 2026 | $78.64 | $79.03 | $78.64 | $78.79 | +$0.88 | +1.13% | 75,704 | $78.81 | $78.64 $79.03 |
| Sep 10, 2026 | $77.85 | $78.08 | $77.73 | $77.91 | $-0.38 | -0.49% | 49,211 | $77.91 | $77.73 $78.08 |
| Sep 9, 2026 | $78.43 | $78.62 | $78.16 | $78.29 | $-0.41 | -0.52% | 96,555 | $78.37 | $78.16 $78.62 |
| Sep 8, 2026 | $78.92 | $78.94 | $78.62 | $78.70 | $-0.28 | -0.35% | 44,769 | $78.82 | $78.62 $78.94 |
| Sep 4, 2026 | $79.17 | $79.26 | $78.82 | $78.98 | $-0.12 | -0.15% | 88,902 | $78.96 | $78.82 $79.26 |
| Sep 3, 2026 | $78.42 | $79.12 | $78.40 | $79.10 | +$0.81 | +1.03% | 114,794 | $78.98 | $78.40 $79.12 |
| Sep 2, 2026 | $78.03 | $78.30 | $77.90 | $78.29 | +$0.48 | +0.62% | 84,076 | $78.20 | $77.90 $78.30 |
| Sep 1, 2026 | $77.66 | $78.07 | $77.56 | $77.81 | $-0.44 | -0.56% | 62,329 | $77.78 | $77.56 $78.07 |
| Aug 31, 2026 | $78.47 | $78.47 | $78.01 | $78.25 | $-0.30 | -0.38% | 160,297 | $78.22 | $78.01 $78.47 |
| Aug 28, 2026 | $79.16 | $79.21 | $78.43 | $78.55 | $-0.47 | -0.60% | 51,959 | $78.73 | $78.43 $79.21 |
| Aug 27, 2026 | $78.80 | $79.17 | $78.73 | $79.02 | +$0.32 | +0.41% | 93,178 | $78.97 | $78.73 $79.17 |
| Aug 26, 2026 | $78.58 | $78.80 | $78.46 | $78.70 | +$0.10 | +0.13% | 61,319 | $78.69 | $78.46 $78.80 |
| Aug 25, 2026 | $78.73 | $78.73 | $78.29 | $78.60 | +$0.31 | +0.40% | 78,910 | $78.59 | $78.29 $78.73 |
| Aug 24, 2026 | $78.32 | $78.43 | $78.09 | $78.29 | $-0.26 | -0.32% | 43,340 | $78.34 | $78.09 $78.43 |
| Aug 21, 2026 | $78.63 | $78.69 | $78.40 | $78.55 | +$0.38 | +0.48% | 104,010 | $78.60 | $78.40 $78.69 |