Franklin Liberty High Yield Corp ETF (NY: FLHY )

24.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 24.18 24.22 24.16 24.17 81,116 -0.02(-0.08%)
Oct 29, 2024 24.14 24.20 24.11 24.19 136,614 -0.01(-0.04%)
Oct 28, 2024 24.19 24.22 24.17 24.20 111,152 +0.05(+0.21%)
Oct 25, 2024 24.16 24.19 24.12 24.15 109,001 +0.00(+0.00%)
Oct 24, 2024 24.13 24.18 24.08 24.15 68,450 +0.06(+0.25%)
Oct 23, 2024 24.15 24.15 24.06 24.09 67,713 -0.09(-0.35%)
Oct 22, 2024 24.17 24.18 24.13 24.18 54,307 -0.04(-0.14%)
Oct 21, 2024 24.25 24.27 24.18 24.21 42,058 -0.07(-0.29%)
Oct 18, 2024 24.24 24.29 24.24 24.28 34,615 +0.05(+0.21%)
Oct 17, 2024 24.27 24.28 24.19 24.23 86,154 -0.06(-0.25%)
Oct 16, 2024 24.24 24.30 24.23 24.29 133,488 +0.06(+0.25%)
Oct 15, 2024 24.23 24.27 24.21 24.23 151,972 -0.04(-0.14%)
Oct 14, 2024 24.21 24.27 24.20 24.27 35,362 +0.03(+0.10%)
Oct 11, 2024 24.17 24.24 24.17 24.24 68,618 +0.02(+0.08%)
Oct 10, 2024 24.18 24.24 24.16 24.22 121,346 +0.02(+0.08%)
Oct 09, 2024 24.18 24.21 24.18 24.20 70,140 -0.02(-0.08%)
Oct 08, 2024 24.19 24.23 24.16 24.22 90,809 +0.05(+0.21%)
Oct 07, 2024 24.23 24.25 24.16 24.17 99,295 -0.11(-0.45%)
Oct 04, 2024 24.28 24.32 24.23 24.28 132,869 -0.04(-0.14%)
Oct 03, 2024 24.31 24.36 24.28 24.32 186,953 -0.01(-0.06%)
Oct 02, 2024 24.36 24.36 24.28 24.33 199,759 -0.01(-0.04%)
Oct 01, 2024 24.41 24.41 24.32 24.34 167,186 -0.11(-0.43%)
Sep 30, 2024 24.45 24.49 24.42 24.45 180,460 -0.00(-0.02%)
Sep 27, 2024 24.42 24.48 24.41 24.45 85,439 +0.00(+0.00%)
Sep 26, 2024 24.45 24.45 24.40 24.45 57,693 +0.03(+0.12%)
Sep 25, 2024 24.44 24.44 24.40 24.42 318,553 +0.00(+0.00%)
Sep 24, 2024 24.42 24.45 24.41 24.42 53,281 -0.00(-0.02%)
Sep 23, 2024 24.44 24.48 24.43 24.43 52,742 -0.02(-0.06%)
Sep 20, 2024 24.49 24.49 24.39 24.44 39,995 -0.04(-0.16%)
Sep 19, 2024 24.49 24.53 24.43 24.48 204,147 +0.05(+0.20%)
Sep 18, 2024 24.39 24.50 24.35 24.43 64,136 +0.04(+0.16%)
Sep 17, 2024 24.36 24.40 24.35 24.39 100,102 +0.02(+0.08%)
Sep 16, 2024 24.33 24.39 24.33 24.37 104,538 +0.06(+0.25%)
Sep 13, 2024 24.30 24.36 24.30 24.31 284,930 +0.03(+0.12%)
Sep 12, 2024 24.24 24.30 24.24 24.28 34,258 +0.01(+0.04%)
Sep 11, 2024 24.21 24.28 24.18 24.27 437,595 +0.03(+0.12%)
Sep 10, 2024 24.27 24.27 24.21 24.24 2,840,839 -0.04(-0.16%)
Sep 09, 2024 24.22 24.31 24.21 24.28 107,229 +0.04(+0.17%)
Sep 06, 2024 24.23 24.27 24.19 24.24 714,841 +0.03(+0.12%)
Sep 05, 2024 24.17 24.27 24.17 24.21 4,078,251 -0.01(-0.02%)
Sep 04, 2024 24.09 24.23 24.09 24.22 135,414 +0.06(+0.25%)
Sep 03, 2024 24.17 24.18 24.11 24.16 84,812 -0.04(-0.17%)
Aug 30, 2024 24.18 24.21 24.13 24.20 61,568 +0.03(+0.12%)
Aug 29, 2024 24.15 24.21 24.15 24.17 63,067 -0.00(-0.02%)
Aug 28, 2024 24.14 24.24 24.13 24.17 93,727 +0.00(+0.00%)
Aug 27, 2024 24.11 24.21 24.10 24.17 50,334 +0.02(+0.10%)
Aug 26, 2024 24.16 24.22 24.13 24.15 62,714 +0.02(+0.08%)
Aug 23, 2024 24.09 24.18 24.08 24.13 89,664 +0.10(+0.41%)
Aug 22, 2024 24.03 24.07 23.92 24.03 56,640 -0.05(-0.21%)
Aug 21, 2024 24.04 24.10 24.03 24.08 41,295 +0.06(+0.25%)
Aug 20, 2024 24.06 24.08 23.99 24.02 473,914 -0.09(-0.37%)
Aug 19, 2024 23.95 24.12 23.95 24.11 88,533 +0.14(+0.58%)
Aug 16, 2024 23.91 23.99 23.90 23.97 154,677 +0.04(+0.17%)
Aug 15, 2024 23.93 23.95 23.90 23.93 61,518 +0.01(+0.04%)
Aug 14, 2024 23.93 23.93 23.84 23.92 93,424 +0.06(+0.25%)
Aug 13, 2024 23.77 23.88 23.77 23.86 60,581 +0.09(+0.38%)
Aug 12, 2024 23.84 23.84 23.73 23.77 51,895 +0.00(+0.00%)
Aug 09, 2024 23.78 23.78 23.71 23.77 43,183 +0.01(+0.04%)
Aug 08, 2024 23.75 23.77 23.70 23.76 72,507 +0.08(+0.34%)
Aug 07, 2024 23.79 23.79 23.65 23.68 85,365 +0.04(+0.17%)
Aug 06, 2024 23.67 23.72 23.57 23.64 112,668 -0.03(-0.13%)
Aug 05, 2024 23.55 23.67 23.53 23.67 107,153 -0.08(-0.34%)
Aug 02, 2024 23.71 23.77 23.67 23.75 107,623 -0.05(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.