Franklin LibertyQ U.S. Equity UCITS ETF - FLXU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.7	56.67	56.67	56.75	56.67	68
September 25, 2025	56.46	56.66	56.66	56.66	56.36	68
September 24, 2025	56.56	56.61	56.61	56.82	56.56	68
September 23, 2025	56.75	56.72	56.72	56.78	56.68	171
September 22, 2025	56.67	56.66	56.66	56.67	56.44	171
September 19, 2025	56.32	56.54	56.54	56.54	56.32	89
September 18, 2025	56.21	56.35	56.35	56.35	56.21	20
September 17, 2025	55.71	55.67	55.67	55.72	55.67	20
September 16, 2025	56.17	55.73	55.73	56.22	55.73	2
September 15, 2025	56.27	56.21	56.21	56.31	56.12	107
September 12, 2025	56.1	56.24	56.24	56.26	56.1	5
September 11, 2025	56	56.14	56.14	56.14	56	155
September 10, 2025	56.03	55.75	55.75	56.03	55.75	107
September 09, 2025	55.48	55.55	55.55	55.55	55.48	11
September 08, 2025	55.51	55.5	55.5	55.61	55.48	73
September 05, 2025	55.92	55.19	55.19	55.94	55.07	397
September 04, 2025	55.44	55.68	55.68	55.68	55.44	171
September 03, 2025	55.18	55.16	55.16	55.33	55.16	14
September 02, 2025	55.09	54.64	54.64	55.09	54.64	295
September 01, 2025	55.06	55.21	55.21	55.21	54.98	252
August 29, 2025	55.57	55.02	55.02	55.57	54.95	24
August 28, 2025	55.57	55.39	55.39	55.57	55.38	17
August 27, 2025	55.6	55.69	55.69	55.78	55.57	17
August 26, 2025	55.21	55.18	55.18	55.21	55.11	64
August 25, 2025	54.96	55.18	55.18	55.2	54.96	64
August 22, 2025	54.91	55.15	55.15	55.15	54.91	297
August 21, 2025	55.04	54.98	54.98	55.04	54.78	2
August 20, 2025	54.92	54.72	54.72	54.95	54.59	2
August 19, 2025	55.11	55.02	55.02	55.11	55.02	353
August 18, 2025	55.05	55.1	55.1	55.14	55.05	20
August 15, 2025	55.44	55.03	55.03	55.48	55.03	936
August 14, 2025	55.19	55.35	55.35	55.35	55.19	4
August 13, 2025	55.23	55.03	55.03	55.24	55.03	170
August 12, 2025	55.06	55.06	55.06	55.12	54.98	170
August 11, 2025	55.06	55.17	55.17	55.24	55.06	5
August 08, 2025	54.63	54.79	54.79	54.9	54.63	350
August 07, 2025	54.49	54.55	54.55	54.84	54.49	350
August 06, 2025	54.48	54.48	54.48	54.48	54.21	1,167
August 05, 2025	54.8	54.18	54.18	54.84	54.18	7
August 04, 2025	53.8	54.31	54.31	54.31	53.8	103
August 01, 2025	54.89	53.7	53.7	54.89	53.61	337
July 31, 2025	55.6	55.39	55.39	55.66	55.39	866
July 30, 2025	54.64	55.01	55.01	55.06	54.64	866
July 29, 2025	54.76	54.65	54.65	54.78	54.65	95
July 28, 2025	54.14	54.36	54.36	54.36	54.14	38
July 25, 2025	53.61	53.78	53.78	53.83	53.61	6
July 24, 2025	53.42	53.48	53.48	53.51	53.42	171
July 23, 2025	53.33	53.35	53.35	53.41	53.31	78
July 22, 2025	53.53	53.17	53.17	53.53	53.17	74
July 21, 2025	53.63	53.64	53.64	53.64	53.63	1
July 18, 2025	53.77	53.54	53.54	53.77	53.54	365
July 17, 2025	53.64	53.69	53.69	53.69	53.56	365
July 16, 2025	53.05	52.6	52.6	53.55	52.6	365
July 15, 2025	53.3	53.44	53.44	53.44	53.25	152
July 14, 2025	52.7	52.98	52.98	52.99	52.67	51
July 11, 2025	52.97	52.8	52.8	52.97	52.73	2
July 10, 2025	52.68	53.12	53.12	53.12	52.68	2
July 09, 2025	52.55	52.78	52.78	52.87	52.55	2,905
July 08, 2025	52.65	52.6	52.6	52.75	52.6	248
July 07, 2025	52.55	52.7	52.7	52.85	52.55	173

Franklin LibertyQ U.S. Equity UCITS ETF (FLXU.DE) XETRA