Franklin Liberty U.S. Low Volatility ETF (FLLV) Historical Stock Data
51.72 ↓0.02 (-0.04%)
As of April 18, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, FLLV is down -0.11% a day on average. There have been 14 days where Franklin Liberty U.S. Low Volatility ETF closed green and 16 days where FLLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 51.93 | 51.72 | ↓$0.21 (-0.40%) | 51.62 | 51.95 | 13.76K |
| 2024-04-17 | 52.06 | 51.74 | ↓$0.32 (-0.61%) | 51.65 | 52.06 | 3.34K |
| 2024-04-16 | 52.05 | 51.82 | ↓$0.23 (-0.44%) | 51.82 | 52.05 | 4.90K |
| 2024-04-15 | 52.75 | 51.89 | ↓$0.86 (-1.63%) | 51.86 | 52.75 | 16.47K |
| 2024-04-12 | 52.70 | 52.29 | ↓$0.41 (-0.78%) | 52.23 | 52.70 | 3.48K |
| 2024-04-11 | 52.88 | 53.01 | ↑$0.13 (0.25%) | 52.74 | 53.24 | 7.08K |
| 2024-04-10 | 53.13 | 53.06 | ↓$0.07 (-0.13%) | 52.97 | 53.29 | 7.47K |
| 2024-04-09 | 53.81 | 53.76 | ↓$0.05 (-0.09%) | 53.53 | 53.81 | 19.14K |
| 2024-04-08 | 53.64 | 53.63 | ↓$0.01 (-0.02%) | 53.59 | 53.72 | 5.95K |
| 2024-04-05 | 53.22 | 53.59 | ↑$0.38 (0.70%) | 53.18 | 53.70 | 8.86K |
| 2024-04-04 | 54.21 | 53.28 | ↓$0.93 (-1.71%) | 53.28 | 54.21 | 2.38K |
| 2024-04-03 | 53.85 | 53.85 | ↑$0.00 (0.00%) | 53.85 | 54.02 | 11.38K |
| 2024-04-02 | 54.00 | 53.91 | ↓$0.09 (-0.17%) | 53.78 | 54.00 | 8.39K |
| 2024-04-01 | 54.48 | 54.34 | ↓$0.13 (-0.24%) | 54.25 | 54.48 | 9.19K |
| 2024-03-28 | 54.59 | 54.66 | ↑$0.07 (0.13%) | 54.59 | 54.69 | 2.67K |
| 2024-03-27 | 54.16 | 54.47 | ↑$0.31 (0.56%) | 54.16 | 54.49 | 2.50K |
| 2024-03-26 | 53.93 | 53.84 | ↓$0.09 (-0.17%) | 53.84 | 54.03 | 5.24K |
| 2024-03-25 | 54.17 | 53.89 | ↓$0.28 (-0.51%) | 53.89 | 54.17 | 3.96K |
| 2024-03-22 | 54.28 | 54.21 | ↓$0.07 (-0.13%) | 54.18 | 54.28 | 4.47K |
| 2024-03-21 | 54.40 | 54.43 | ↑$0.03 (0.06%) | 54.40 | 54.58 | 5.07K |
| 2024-03-20 | 53.88 | 54.23 | ↑$0.35 (0.65%) | 53.85 | 54.23 | 10.62K |
| 2024-03-19 | 53.55 | 53.96 | ↑$0.41 (0.76%) | 53.55 | 53.96 | 3.77K |
| 2024-03-18 | 53.73 | 53.54 | ↓$0.19 (-0.35%) | 53.54 | 53.73 | 2.90K |
| 2024-03-15 | 53.22 | 53.37 | ↑$0.15 (0.27%) | 52.97 | 53.43 | 4.36K |
| 2024-03-14 | 53.83 | 53.83 | ↑$0.00 (0.00%) | 53.69 | 53.83 | 5.73K |
| 2024-03-13 | 54.19 | 54.14 | ↓$0.05 (-0.09%) | 54.14 | 54.22 | 4.41K |
| 2024-03-12 | 53.91 | 54.16 | ↑$0.25 (0.45%) | 53.84 | 54.21 | 75.40K |
| 2024-03-11 | 53.61 | 53.77 | ↑$0.16 (0.30%) | 53.61 | 53.77 | 7.87K |
| 2024-03-08 | 53.58 | 53.64 | ↑$0.06 (0.11%) | 53.58 | 53.78 | 14.92K |
| 2024-03-07 | 53.63 | 53.65 | ↑$0.02 (0.04%) | 53.62 | 53.76 | 12.67K |
Create an account or log in to view more rows.
$FLLV come on bulls we can do it
don’t let bears win
$FLLV one of the poorest performed stocks for a big name.
$FLLV bull flag
breakout!
$FLLV the catalyst we need !
$FLLV is it time?
$FLLV Algorithms are playing games
$FLLV run it!
$FLLV soon
$FLLV hold
$FLLV get over the hump