Franklin Liberty U.S. Low Volatility ETF (FLLV) Historical Stock Data
61.08 ↑0.00 (0.00%)
As of May 29, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, FLLV is up 0.01% a day on average. There have been 18 days where Franklin Liberty U.S. Low Volatility ETF closed green and 12 days where FLLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 61.25 | 61.08 | ↓$0.17 (-0.28%) | 60.98 | 61.28 | 4.70K |
| 2025-12-05 | 60.86 | 60.55 | ↓$0.31 (-0.51%) | 60.55 | 60.93 | 3.85K |
| 2025-11-28 | 60.03 | 60.30 | ↑$0.27 (0.45%) | 60.03 | 60.30 | 1.09K |
| 2025-11-21 | 58.57 | 59.11 | ↑$0.54 (0.93%) | 58.57 | 59.39 | 11.81K |
| 2025-11-14 | 59.43 | 59.52 | ↑$0.09 (0.15%) | 59.42 | 59.72 | 6.34K |
| 2025-11-07 | 58.47 | 58.88 | ↑$0.41 (0.70%) | 58.47 | 58.88 | 8.17K |
| 2025-10-31 | 59.42 | 59.19 | ↓$0.23 (-0.39%) | 58.96 | 59.42 | 2.44K |
| 2025-10-17 | 59.17 | 59.32 | ↑$0.15 (0.26%) | 59.03 | 59.36 | 1.68K |
| 2025-10-10 | 59.26 | 58.39 | ↓$0.88 (-1.48%) | 58.39 | 59.26 | 6.29K |
| 2025-09-26 | 59.27 | 59.37 | ↑$0.10 (0.17%) | 59.19 | 59.43 | 5.96K |
| 2025-09-19 | 59.57 | 59.18 | ↓$0.39 (-0.65%) | 59.00 | 59.57 | 7.13K |
| 2025-09-12 | 59.21 | 59.13 | ↓$0.08 (-0.14%) | 59.09 | 59.25 | 5.01K |
| 2025-09-05 | 59.46 | 59.18 | ↓$0.28 (-0.46%) | 58.99 | 59.46 | 6.09K |
| 2025-08-29 | 59.63 | 59.45 | ↓$0.18 (-0.31%) | 59.41 | 59.63 | 1.83K |
| 2025-08-22 | 59.88 | 59.90 | ↑$0.02 (0.04%) | 59.86 | 59.97 | 3.61K |
| 2025-08-15 | 58.80 | 58.74 | ↓$0.06 (-0.10%) | 58.68 | 58.81 | 1.96K |
| 2025-08-08 | 57.73 | 57.84 | ↑$0.11 (0.20%) | 57.73 | 57.88 | 1.97K |
| 2025-08-01 | 56.65 | 56.86 | ↑$0.21 (0.37%) | 56.65 | 56.92 | 9.08K |
| 2025-07-25 | 58.76 | 58.69 | ↓$0.07 (-0.12%) | 58.53 | 58.76 | 1.43K |
| 2025-07-18 | 58.61 | 58.64 | ↑$0.03 (0.05%) | 58.61 | 58.64 | 514 |
| 2025-07-11 | 58.71 | 58.83 | ↑$0.12 (0.20%) | 58.66 | 58.92 | 4.24K |
| 2025-06-27 | 57.54 | 57.60 | ↑$0.06 (0.10%) | 57.34 | 57.77 | 6.57K |
| 2025-06-20 | 56.46 | 56.47 | ↑$0.01 (0.01%) | 56.40 | 56.65 | 5.21K |
| 2025-06-13 | 56.92 | 56.62 | ↓$0.30 (-0.52%) | 56.62 | 56.92 | 327 |
| 2025-06-06 | 56.29 | 56.39 | ↑$0.10 (0.18%) | 56.28 | 56.39 | 1.59K |
| 2025-05-23 | 54.95 | 55.12 | ↑$0.17 (0.31%) | 54.95 | 55.15 | 0.97K |
| 2025-05-16 | 55.93 | 56.13 | ↑$0.20 (0.36%) | 55.71 | 56.13 | 1.69K |
| 2025-05-09 | 54.67 | 54.50 | ↓$0.17 (-0.31%) | 54.48 | 54.67 | 6.73K |
| 2025-04-25 | 53.85 | 53.91 | ↑$0.06 (0.12%) | 53.60 | 53.91 | 4.90K |
| 2025-04-11 | 51.86 | 52.36 | ↑$0.50 (0.96%) | 51.42 | 52.56 | 30.27K |
Create an account or log in to view more rows.
$FLLV rubbish
$FLLV Like if you’re a bull
$FLLV I'm not afraid.
I'm long
And I'm strong..........
$FLLV looks good
$FLLV Futes looking great
$FLLV not worrying
$FLLV buy more doomers!!!
$FLLV i'm out of slaps for the day
$FLLV the bulls in here
$FLLV HODL!!!