FLHY - Franklin Liberty High Yield Corporate ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201926.0026.0125.9726.0126.011,200
Oct 15, 201925.9826.0525.9725.9925.994,000
Oct 14, 201925.9325.9325.9025.9025.901,500
Oct 11, 201925.8925.8925.8925.8925.89-
Oct 10, 201925.7725.8125.7725.7825.78400
Oct 09, 201925.8125.8125.7425.7525.751,200
Oct 08, 201925.7325.7325.6225.6525.65458,300
Oct 07, 201925.7325.8025.7225.7225.7217,400
Oct 04, 201925.7325.7325.6925.6925.691,000
Oct 03, 201925.6225.6725.5625.6725.67700
Oct 02, 201925.6725.7325.6725.6725.67411,700
Oct 01, 201925.7925.7925.7925.7925.79300
Sep 30, 201925.8025.8325.8025.8325.83800
Sep 30, 20190.046 Dividend
Sep 27, 201925.9025.9325.8825.8825.83900
Sep 26, 201925.9225.9725.9125.9125.874,300
Sep 25, 201925.9525.9525.9525.9525.90-
Sep 24, 201925.9925.9925.9925.9925.94500
Sep 23, 201925.9225.9625.9225.9325.89511,900
Sep 20, 201925.9725.9725.9425.9425.90467,300
Sep 19, 201925.9325.9425.8625.8925.842,100
Sep 18, 201925.8725.9225.8725.9225.88115,100
Sep 17, 201925.9325.9325.9325.9325.88300
Sep 16, 201925.9225.9225.8725.8725.82300
Sep 13, 201925.8725.8725.8325.8325.78600
Sep 12, 201925.8225.8625.8225.8325.781,400
Sep 11, 201925.8225.8225.8225.8225.77-
Sep 10, 201925.8325.8325.8325.8325.79100
Sep 09, 201925.8125.8125.8125.8125.76100
Sep 06, 201925.7725.7725.7725.7725.73100
Sep 05, 201925.7525.7525.7525.7525.70100
Sep 04, 201925.6725.7125.6225.6825.642,700
Sep 03, 201925.6125.6325.5725.6325.58500
Aug 30, 201925.6825.6825.6825.6825.64100
Aug 30, 20190.124 Dividend
Aug 29, 201925.8325.8325.8125.8125.64100
Aug 28, 201925.7425.7425.7425.7425.57-
Aug 27, 201925.6925.6925.6925.6925.53100
Aug 26, 201925.7225.7225.6525.6625.49800
Aug 23, 201925.7125.7125.5425.5425.37200
Aug 22, 201925.6625.6625.6625.6625.49-
Aug 21, 201925.6525.6525.6525.6525.48-
Aug 20, 201925.5125.5425.5125.5425.37200
Aug 19, 201925.5725.5725.5725.5725.40-
Aug 16, 201925.5325.5325.5025.5025.33300
Aug 15, 201925.3525.4025.3325.4025.23600
Aug 14, 201925.3825.3825.3225.3225.16500
Aug 13, 201925.4825.5825.4825.5525.391,100
Aug 12, 201925.4425.4425.4425.4425.27100
Aug 09, 201925.5025.5025.5025.5025.33100
Aug 08, 201925.5225.5225.5225.5225.35200
Aug 07, 201925.4625.4625.4625.4625.29200
Aug 06, 201925.4425.4925.4425.4925.32100
Aug 05, 201925.3125.3425.2825.3325.161,900
Aug 02, 201925.5925.6525.5925.6225.461,200
Aug 01, 201925.6925.7225.6025.6025.442,500
Jul 31, 201925.6425.6425.6425.6425.472,000
Jul 31, 20190.14 Dividend
Jul 30, 201925.8125.8125.8125.8125.50100
Jul 29, 201925.7925.8125.7825.8125.501,100
Jul 26, 201925.8325.8325.8325.8325.52400
Jul 25, 201925.7425.7425.7425.7425.43100
Jul 24, 201925.7625.7625.7525.7525.44200
Jul 23, 201925.7225.7225.7225.7225.41100
Jul 22, 201925.6625.6625.6625.6625.35-
Jul 19, 201925.6125.6125.6125.6125.30-
Jul 18, 201925.6525.6525.6525.6525.34100
Jul 17, 201925.6525.6525.6525.6525.34-
Jul 16, 201925.6625.6625.6625.6625.35200
Jul 15, 201925.7225.7225.7225.7225.41100
Jul 12, 201925.7125.7125.7125.7125.40-
Jul 11, 201925.7125.7125.6725.6725.37500
Jul 10, 201925.6825.7825.6825.7225.411,900
Jul 09, 201925.6525.6925.6525.6925.38400
Jul 08, 201925.7325.7325.7325.7325.42100
Jul 05, 201925.7225.7225.7225.7225.41-
Jul 03, 201925.8325.8325.8325.8325.52-
Jul 02, 201925.7625.7625.7625.7625.45100
Jul 01, 201925.7925.7925.6825.7425.43700
Jun 28, 201925.6725.6925.6725.6925.39400
Jun 28, 20190.116 Dividend
Jun 27, 201925.8025.8025.8025.8025.37100
Jun 26, 201925.7625.7625.7225.7225.29400
Jun 25, 201925.7125.7125.7125.7125.29100
Jun 24, 201925.8725.8825.8125.8125.38200
Jun 21, 201925.8325.8325.8325.8325.40100
Jun 20, 201925.9425.9525.8825.8825.451,300
Jun 19, 201925.6725.7625.6725.7625.33500
Jun 18, 201925.6125.6125.6125.6125.19300
Jun 17, 201925.4925.4925.4925.4925.07100
Jun 14, 201925.5125.5125.5125.5125.10-
Jun 13, 201925.5125.5125.5125.5125.09-
Jun 12, 201925.5025.5025.4425.4425.02400
Jun 11, 201925.5025.5025.4725.4825.06500
Jun 10, 201925.4425.4425.4425.4425.02-
Jun 07, 201925.4325.4325.4325.4325.01100
Jun 06, 201925.2625.3425.2625.3424.93200
Jun 05, 201925.2525.2825.2525.2824.87200
Jun 04, 201925.2725.2725.2725.2724.86100
Jun 03, 201925.0525.0525.0525.0524.64100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...