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%
FLQS — Franklin U.S. Small Cap Multifactor Index ETF
Cboe BZXFranklin U.S. Small Cap Multifactor Index ETF
$47.41
+0.44(+0.94%)
- O
- 47.41
- H
- 47.49
- L
- 47.31
- V
- 23.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.41
Period Return+27.41%
Period High$50.86
Period Low$36.70
Avg Daily Volume7.3K
Total Trading Days365
FLQS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.41 | $47.49 | $47.31 | $47.41 | +$0.44 | +0.94% | 23,642 | $47.43 | $47.31 $47.49 |
| Oct 1, 2026 | $46.51 | $47.04 | $46.45 | $46.97 | +$0.30 | +0.65% | 86,584 | $47.01 | $46.45 $47.04 |
| Sep 30, 2026 | $46.75 | $46.75 | $46.66 | $46.66 | $-0.19 | -0.40% | 594 | $46.82 | $46.66 $46.75 |
| Sep 29, 2026 | $46.61 | $46.85 | $46.61 | $46.85 | $-0.10 | -0.22% | 1,255 | $46.66 | $46.61 $46.85 |
| Sep 28, 2026 | $46.83 | $47.03 | $46.78 | $46.96 | $-0.21 | -0.44% | 2,159 | $46.92 | $46.78 $47.03 |
| Sep 25, 2026 | $47.21 | $47.21 | $47.12 | $47.16 | +$0.10 | +0.20% | 1,620 | $47.28 | $47.12 $47.21 |
| Sep 24, 2026 | $47.01 | $47.07 | $46.80 | $47.07 | $-0.04 | -0.07% | 2,207 | $46.94 | $46.80 $47.07 |
| Sep 23, 2026 | $47.53 | $47.53 | $47.10 | $47.10 | $-0.52 | -1.10% | 962 | $47.24 | $47.10 $47.53 |
| Sep 22, 2026 | $47.52 | $47.84 | $47.52 | $47.63 | +$0.01 | +0.02% | 6,527 | $47.78 | $47.52 $47.84 |
| Sep 21, 2026 | $47.86 | $47.86 | $47.61 | $47.61 | +$0.12 | +0.25% | 2,054 | $47.74 | $47.61 $47.86 |
| Sep 18, 2026 | $47.37 | $47.52 | $47.37 | $47.50 | $-0.60 | -1.25% | 895 | $47.41 | $47.37 $47.52 |
| Sep 17, 2026 | $48.71 | $48.71 | $48.10 | $48.10 | $-0.02 | -0.03% | 1,399 | $48.38 | $48.10 $48.71 |
| Sep 16, 2026 | $48.32 | $48.43 | $48.11 | $48.11 | +$0.02 | +0.05% | 997 | $48.30 | $48.11 $48.43 |
| Sep 15, 2026 | $48.49 | $48.49 | $48.07 | $48.09 | $-0.50 | -1.03% | 2,004 | $48.19 | $48.07 $48.49 |
| Sep 14, 2026 | $48.67 | $48.68 | $48.59 | $48.59 | +$0.16 | +0.34% | 2,701 | $48.65 | $48.59 $48.68 |
| Sep 11, 2026 | $48.51 | $48.51 | $48.42 | $48.42 | +$0.23 | +0.49% | 909 | $48.47 | $48.42 $48.51 |
| Sep 10, 2026 | $48.34 | $48.35 | $48.17 | $48.19 | $-0.47 | -0.96% | 2,242 | $48.31 | $48.17 $48.35 |
| Sep 9, 2026 | $48.74 | $48.74 | $48.64 | $48.66 | $-0.34 | -0.69% | 1,105 | $48.67 | $48.64 $48.74 |
| Sep 8, 2026 | $49.39 | $49.39 | $49.00 | $49.00 | $-0.49 | -0.99% | 1,501 | $49.17 | $49.00 $49.39 |
| Sep 4, 2026 | $49.46 | $49.49 | $49.33 | $49.49 | +$0.07 | +0.14% | 1,696 | $49.44 | $49.33 $49.49 |
| Sep 3, 2026 | $49.52 | $49.52 | $49.42 | $49.42 | +$0.20 | +0.41% | 1,771 | $49.48 | $49.42 $49.52 |
| Sep 2, 2026 | $49.17 | $49.25 | $49.17 | $49.22 | +$0.33 | +0.67% | 2,292 | $49.21 | $49.17 $49.25 |
| Sep 1, 2026 | $49.13 | $49.13 | $48.89 | $48.89 | $-0.49 | -1.00% | 2,932 | $48.92 | $48.89 $49.13 |
| Aug 31, 2026 | $49.33 | $49.43 | $49.33 | $49.38 | $-0.37 | -0.75% | 2,075 | $49.37 | $49.33 $49.43 |
| Aug 28, 2026 | $50.04 | $50.07 | $49.75 | $49.75 | $-0.21 | -0.42% | 423 | $50.04 | $49.75 $50.07 |
| Aug 27, 2026 | $49.95 | $49.96 | $49.95 | $49.96 | +$0.05 | +0.09% | 451 | $49.97 | $49.95 $49.96 |
| Aug 26, 2026 | $49.91 | $50.05 | $49.70 | $49.92 | +$0.12 | +0.23% | 1,840 | $49.92 | $49.70 $50.05 |
| Aug 25, 2026 | $49.71 | $49.80 | $49.69 | $49.80 | $-0.09 | -0.18% | 821 | $49.72 | $49.69 $49.80 |
| Aug 24, 2026 | $49.74 | $50.04 | $49.74 | $49.89 | +$0.00 | +0.01% | 22,157 | $49.98 | $49.74 $50.04 |
| Aug 21, 2026 | $49.89 | $49.89 | $49.89 | $49.89 | +$0.34 | +0.69% | 481 | $49.83 | $49.89 $49.89 |