Franklin U.S. Small Cap Multifactor Index ETF (FLQS)

FLQS
🏛️ 미국 →
44.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 39.88 39.88 39.88 39.88 0.0M
2021-12-29 39.82 40.05 39.82 40.03 0.0M
2021-12-28 39.79 39.79 39.79 39.79 0.0M
2021-12-27 39.68 39.87 39.68 39.87 0.0M
2021-12-23 39.20 39.35 39.20 39.35 0.0M
2021-12-22 38.73 39.11 38.73 39.11 0.0M
2021-12-21 38.38 38.76 38.38 38.76 0.0M
2021-12-20 37.62 37.89 37.55 37.89 0.0M
2021-12-17 38.42 38.42 38.42 38.42 0.0M
2021-12-16 38.38 38.44 38.38 38.40 0.0M
2021-12-15 39.01 39.01 39.01 39.01 0.0M
2021-12-13 38.73 38.73 38.73 38.73 0.0M
2021-12-10 39.31 39.33 39.31 39.33 0.0M
2021-12-09 39.70 39.70 39.41 39.41 0.0M
2021-12-08 40.12 40.15 40.07 40.10 0.0M
2021-12-07 39.96 39.96 39.96 39.96 0.0M
2021-12-06 39.40 39.40 39.40 39.40 0.0M
2021-12-03 38.75 38.75 38.64 38.64 0.0M
2021-12-02 39.06 39.06 39.06 39.06 0.0M
2021-12-01 39.62 39.62 38.22 38.22 0.0M
2021-11-30 39.23 39.24 38.79 38.84 0.0M
2021-11-29 39.66 39.66 39.66 39.66 0.0M
2021-11-26 39.85 39.85 39.70 39.76 0.0M
2021-11-24 41.03 41.10 41.03 41.10 0.0M
2021-11-23 41.09 41.26 41.08 41.26 0.0M
2021-11-22 41.25 41.49 41.25 41.41 0.0M
2021-11-19 41.44 41.44 41.21 41.21 0.0M
2021-11-18 41.52 41.52 41.52 41.52 0.0M
2021-11-17 41.63 41.63 41.47 41.51 0.0M
2021-11-16 41.86 41.86 41.86 41.86 0.0M
2021-11-15 41.64 41.66 41.61 41.66 0.0M
2021-11-12 41.78 41.78 41.78 41.78 0.0M
2021-11-11 41.77 41.77 41.68 41.68 0.0M
2021-11-09 41.78 41.78 41.75 41.75 0.0M
2021-11-08 41.77 41.77 41.77 41.77 0.0M
2021-11-05 41.77 41.77 41.77 41.77 0.0M
2021-11-04 41.34 41.34 41.13 41.22 0.0M
2021-11-03 41.14 41.22 41.06 41.06 0.0M
2021-11-02 40.23 40.23 40.23 40.23 0.0M
2021-11-01 40.00 40.33 40.00 40.33 0.0M
2021-10-29 39.38 39.51 39.38 39.51 0.0M
2021-10-28 39.26 39.35 39.26 39.35 0.0M
2021-10-27 38.92 38.92 38.65 38.65 0.0M
2021-10-26 39.46 39.46 39.32 39.32 0.0M
2021-10-25 39.61 39.65 39.59 39.61 0.0M
2021-10-22 39.58 39.58 39.34 39.34 0.0M
2021-10-21 39.27 39.33 39.27 39.33 0.0M
2021-10-20 38.94 39.07 38.94 39.07 0.0M
2021-10-19 38.98 39.00 38.87 38.94 0.0M
2021-10-18 38.91 38.93 38.91 38.93 0.0M
2021-10-15 38.78 38.78 38.78 38.78 0.0M
2021-10-14 38.76 38.83 38.76 38.83 0.0M
2021-10-13 38.13 38.37 38.13 38.37 0.0M
2021-10-12 38.24 38.34 38.24 38.30 0.0M
2021-10-11 38.49 38.63 38.16 38.16 0.0M
2021-10-08 38.73 38.73 38.46 38.46 0.0M
2021-10-07 38.69 38.97 38.69 38.76 0.0M
2021-10-06 37.82 38.18 37.82 38.18 0.0M
2021-10-05 38.33 38.57 38.13 38.30 0.0M
2021-10-04 38.20 38.21 37.76 38.06 0.0M
2021-10-01 38.03 38.46 38.01 38.30 0.0M
2021-09-30 37.77 37.77 37.77 37.77 0.0M
2021-09-29 38.60 38.60 38.47 38.47 0.0M
2021-09-28 38.34 38.34 38.34 38.34 0.0M
2021-09-27 39.03 39.03 39.03 39.03 0.0M
2021-09-24 38.67 38.79 38.67 38.71 0.0M
2021-09-23 38.67 38.67 38.67 38.67 0.0M
2021-09-22 38.19 38.19 38.19 38.19 0.0M
2021-09-21 37.65 37.65 37.65 37.65 0.0M
2021-09-20 37.58 37.58 37.58 37.58 0.0M
2021-09-17 38.24 38.24 38.24 38.24 0.0M
2021-09-16 38.20 38.50 38.20 38.32 0.0M
2021-09-15 38.24 38.24 38.24 38.24 0.0M
2021-09-14 37.88 37.88 37.88 37.88 0.0M
2021-09-13 38.06 38.21 38.06 38.21 0.0M
2021-09-10 38.83 38.83 38.20 38.20 0.0M
2021-09-09 38.60 38.86 38.60 38.62 0.0M
2021-09-08 38.64 38.64 38.47 38.61 0.0M
2021-09-07 39.48 39.48 38.81 38.81 0.0M
2021-09-03 39.18 39.28 39.18 39.27 0.0M
2021-09-02 39.52 39.56 39.44 39.46 0.0M
2021-09-01 39.32 39.32 39.32 39.32 0.0M
2021-08-31 39.36 39.36 39.17 39.17 0.0M
2021-08-30 39.20 39.20 39.20 39.20 0.0M
2021-08-27 39.25 39.25 39.25 39.25 0.0M
2021-08-26 38.56 38.56 38.44 38.44 0.0M
2021-08-25 38.82 38.82 38.82 38.82 0.0M
2021-08-24 38.71 38.71 38.71 38.71 0.0M
2021-08-23 38.35 38.51 38.35 38.51 0.0M
2021-08-20 37.95 38.20 37.95 38.16 0.0M
2021-08-19 37.60 37.60 37.60 37.60 0.0M
2021-08-18 37.79 37.79 37.79 37.79 0.0M
2021-08-17 38.08 38.08 38.08 38.08 0.0M
2021-08-16 38.59 38.59 38.59 38.59 0.0M
2021-08-13 38.66 38.73 38.62 38.62 0.0M
2021-08-12 38.83 38.88 38.83 38.84 0.0M
2021-08-11 38.78 38.88 38.71 38.88 0.0M
2021-08-10 38.64 38.66 38.64 38.66 0.0M
2021-08-09 38.58 38.58 38.43 38.43 0.0M
2021-08-06 38.50 38.67 38.49 38.67 0.0M
2021-08-05 38.43 38.43 38.43 38.43 0.0M
2021-08-04 37.99 38.16 37.85 37.85 0.0M
2021-08-03 37.87 38.35 37.84 38.32 0.0M
2021-08-02 38.53 38.53 38.10 38.10 0.0M
2021-07-30 38.24 38.24 38.24 38.24 0.0M
2021-07-29 38.32 38.32 38.32 38.32 0.0M
2021-07-28 37.97 37.97 37.90 37.90 0.0M
2021-07-27 37.44 37.66 37.43 37.66 0.0M
2021-07-26 37.96 37.96 37.96 37.96 0.0M
2021-07-23 37.78 37.78 37.78 37.78 0.0M
2021-07-22 37.28 37.40 37.28 37.40 0.0M
2021-07-21 37.79 37.79 37.79 37.79 0.0M
2021-07-20 37.44 37.44 37.42 37.42 0.0M
2021-07-19 36.64 36.64 36.41 36.41 0.0M
2021-07-16 37.30 37.30 36.94 36.94 0.0M
2021-07-15 37.24 37.25 37.18 37.24 0.0M
2021-07-14 37.63 37.63 37.46 37.46 0.0M
2021-07-13 37.86 37.86 37.71 37.71 0.0M
2021-07-12 38.25 38.25 38.24 38.24 0.0M
2021-07-09 37.95 38.11 37.95 38.11 0.0M
2021-07-08 37.23 37.23 37.23 37.23 0.0M
2021-07-07 37.56 37.81 37.50 37.67 0.0M
2021-07-06 38.30 38.30 37.57 37.82 0.0M
2021-07-02 38.43 38.43 38.15 38.20 0.0M
2021-07-01 38.48 38.53 38.41 38.45 0.0M
2021-06-30 38.24 38.24 38.24 38.24 0.0M
2021-06-29 38.19 38.19 38.12 38.12 0.0M
2021-06-28 38.18 38.22 38.18 38.22 0.0M
2021-06-25 38.35 38.47 38.35 38.41 0.0M
2021-06-24 38.11 38.22 38.11 38.22 0.0M
2021-06-23 37.81 37.81 37.81 37.81 0.0M
2021-06-22 37.52 37.78 37.52 37.78 0.0M
2021-06-21 37.55 37.55 37.55 37.55 0.0M
2021-06-18 36.78 36.87 36.78 36.87 0.0M
2021-06-17 37.69 37.69 37.69 37.69 0.0M
2021-06-16 38.14 38.14 38.14 38.14 0.0M
2021-06-15 38.07 38.25 38.07 38.25 0.0M
2021-06-14 38.30 38.30 38.30 38.30 0.0M
2021-06-11 38.28 38.46 38.28 38.46 0.0M
2021-06-10 38.06 38.06 38.06 38.06 0.0M
2021-06-09 38.68 38.70 38.47 38.47 0.0M
2021-06-08 38.62 38.70 38.62 38.68 0.0M
2021-06-07 38.08 38.23 38.08 38.23 0.0M
2021-06-04 37.80 37.90 37.80 37.90 0.0M
2021-06-03 37.85 37.85 37.81 37.81 0.0M
2021-06-02 38.09 38.09 38.09 38.09 0.0M
2021-06-01 38.28 38.28 38.28 38.28 0.0M
2021-05-28 38.10 38.10 37.83 37.83 0.0M
2021-05-27 38.06 38.06 38.06 38.06 0.0M
2021-05-26 37.68 37.84 37.66 37.81 0.0M
2021-05-25 37.56 37.56 37.17 37.17 0.0M
2021-05-24 37.50 37.50 37.37 37.45 0.0M
2021-05-21 37.37 37.44 37.17 37.20 0.0M
2021-05-20 36.95 37.03 36.95 37.03 0.0M
2021-05-19 36.53 36.90 36.53 36.90 0.0M
2021-05-18 37.46 37.46 37.26 37.26 0.0M
2021-05-17 37.50 37.62 37.50 37.62 0.0M
2021-05-14 37.67 37.67 37.67 37.67 0.0M
2021-05-13 36.47 36.88 36.47 36.85 0.0M
2021-05-12 36.80 36.80 36.06 36.06 0.0M
2021-05-11 37.26 37.26 37.25 37.25 0.0M
2021-05-10 37.94 37.94 37.61 37.61 0.0M
2021-05-07 38.29 38.29 38.29 38.29 0.0M
2021-05-06 37.70 37.89 37.70 37.89 0.0M
2021-05-05 37.77 37.77 37.64 37.64 0.0M
2021-05-04 37.64 37.80 37.64 37.75 0.0M
2021-05-03 37.98 38.06 37.87 38.03 0.0M
2021-04-30 37.64 37.64 37.64 37.64 0.0M
2021-04-29 37.98 38.11 37.98 38.11 0.0M
2021-04-28 38.06 38.06 37.97 38.02 0.0M
2021-04-27 38.29 38.36 38.09 38.09 0.0M
2021-04-26 38.10 38.15 37.96 37.96 0.0M
2021-04-23 37.66 37.99 37.66 37.99 0.0M
2021-04-22 37.79 37.79 37.39 37.45 0.0M
2021-04-21 37.15 37.56 37.15 37.49 0.0M
2021-04-20 37.46 37.46 36.76 36.86 0.0M
2021-04-19 37.65 37.77 37.31 37.44 0.0M
2021-04-16 37.87 38.01 37.64 37.87 0.0M
2021-04-15 37.65 37.65 37.57 37.65 0.0M
2021-04-14 37.76 37.76 37.42 37.42 0.0M
2021-04-13 37.38 37.38 37.17 37.20 0.0M
2021-04-12 37.42 37.50 37.40 37.48 0.0M
2021-04-09 37.13 37.42 37.13 37.42 0.0M
2021-04-08 37.01 37.27 36.81 37.27 0.0M
2021-04-07 37.32 37.32 36.81 36.81 0.0M
2021-04-06 37.65 37.69 37.30 37.30 0.0M
2021-04-05 37.02 37.32 37.02 37.32 0.0M
2021-04-01 36.84 36.98 36.84 36.98 0.0M
2021-03-31 36.78 36.83 36.62 36.62 0.0M
2021-03-30 36.28 36.39 36.28 36.33 0.0M
2021-03-29 35.97 35.97 35.96 35.96 0.0M
2021-03-26 36.64 36.64 36.64 36.64 0.0M
2021-03-25 35.04 35.86 35.04 35.86 0.0M
2021-03-24 35.86 35.86 35.03 35.03 0.0M
2021-03-23 35.71 35.71 35.71 35.71 0.0M
2021-03-22 37.16 37.16 36.65 36.65 0.0M
2021-03-19 36.68 37.09 36.60 37.09 0.0M
2021-03-18 37.17 37.17 36.89 36.89 0.0M
2021-03-17 37.25 37.57 37.21 37.57 0.0M
2021-03-16 37.48 37.48 37.48 37.48 0.0M
2021-03-15 37.76 37.91 37.76 37.91 0.0M
2021-03-12 37.60 37.88 37.60 37.88 0.0M
2021-03-11 37.34 37.49 37.34 37.49 0.0M
2021-03-10 37.25 37.32 37.13 37.13 0.0M
2021-03-09 36.53 36.53 36.53 36.53 0.0M
2021-03-08 36.47 36.47 36.19 36.19 0.0M
2021-03-05 35.57 35.57 35.57 35.57 0.0M
2021-03-04 35.43 35.43 34.72 34.72 0.0M
2021-03-03 35.93 36.00 35.62 35.62 0.0M
2021-03-02 35.70 35.70 35.61 35.61 0.0M
2021-03-01 36.01 36.23 36.01 36.23 0.0M
2021-02-26 35.26 35.26 35.23 35.23 0.0M
2021-02-25 35.85 35.85 35.32 35.32 0.0M
2021-02-24 36.08 36.25 36.08 36.25 0.0M
2021-02-23 35.46 35.47 35.46 35.47 0.0M
2021-02-22 35.71 35.71 35.71 35.71 0.0M
2021-02-19 35.71 35.75 35.71 35.75 0.0M
2021-02-18 35.35 35.35 35.27 35.27 0.0M
2021-02-17 35.50 35.54 35.50 35.54 0.0M
2021-02-16 36.40 36.40 35.91 35.91 0.0M
2021-02-12 36.34 36.34 36.10 36.20 0.0M
2021-02-11 35.91 36.21 35.91 36.11 0.0M
2021-02-10 35.98 35.98 35.98 35.98 0.0M
2021-02-09 35.89 36.20 35.87 36.20 0.0M
2021-02-08 35.69 35.87 35.69 35.87 0.0M
2021-02-05 34.72 35.00 34.67 35.00 0.0M
2021-02-04 34.58 34.58 34.58 34.58 0.0M
2021-02-03 34.01 34.01 34.00 34.00 0.0M
2021-02-02 34.06 34.06 34.00 34.00 0.0M
2021-02-01 33.97 33.97 33.97 33.97 0.0M
2021-01-29 33.62 33.62 33.58 33.58 0.0M
2021-01-28 33.88 34.06 33.88 33.93 0.0M
2021-01-27 34.36 34.36 34.36 34.36 0.0M
2021-01-26 34.52 34.52 34.52 34.52 0.0M
2021-01-25 35.06 35.06 34.29 34.43 0.0M
2021-01-22 34.39 34.39 34.39 34.39 0.0M
2021-01-21 34.03 34.03 34.03 34.03 0.0M
2021-01-20 34.12 34.16 34.05 34.16 0.0M
2021-01-19 33.84 33.96 33.80 33.90 0.0M
2021-01-15 33.81 33.81 33.58 33.65 0.0M
2021-01-14 34.04 34.04 34.04 34.04 0.0M
2021-01-13 33.63 33.74 33.56 33.56 0.0M
2021-01-12 33.76 33.85 33.76 33.85 0.0M
2021-01-11 33.40 33.40 33.40 33.40 0.0M
2021-01-08 33.60 33.60 33.33 33.33 0.0M
2021-01-07 33.47 33.47 33.47 33.47 0.0M
2021-01-06 32.99 33.13 32.99 33.13 0.0M
2021-01-05 31.69 31.87 31.69 31.87 0.0M
2021-01-04 31.75 31.85 31.34 31.34 0.0M