Franklin Liberty Senior Loan ETF (NY: FLBL )

24.50 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.91 24.93 24.86 24.90 19,868 -0.12(-0.49%)
Aug 30, 2021 25.00 25.04 25.00 25.02 12,473 +0.03(+0.11%)
Aug 27, 2021 24.99 25.02 24.93 25.00 8,036 +0.05(+0.20%)
Aug 26, 2021 24.97 24.97 24.93 24.95 5,982 +0.02(+0.10%)
Aug 25, 2021 24.92 24.95 24.89 24.92 5,251 +0.05(+0.18%)
Aug 24, 2021 24.90 24.91 24.86 24.88 1,790 -0.02(-0.10%)
Aug 23, 2021 24.95 24.95 24.90 24.90 4,422 +0.00(+0.02%)
Aug 20, 2021 24.92 24.94 24.89 24.89 2,842 +0.04(+0.18%)
Aug 19, 2021 24.87 24.89 24.85 24.85 1,755 +0.01(+0.05%)
Aug 18, 2021 24.88 24.88 24.84 24.84 1,215 -0.03(-0.13%)
Aug 17, 2021 24.83 24.87 24.83 24.87 12,131 -0.01(-0.04%)
Aug 16, 2021 24.94 24.94 24.84 24.88 5,299 -0.02(-0.06%)
Aug 13, 2021 24.90 24.93 24.87 24.89 7,610 +0.02(+0.10%)
Aug 12, 2021 24.86 24.88 24.85 24.87 3,536 +0.00(+0.00%)
Aug 11, 2021 24.83 24.90 24.83 24.87 9,344 +0.02(+0.08%)
Aug 10, 2021 24.88 24.88 24.84 24.85 1,962 -0.00(-0.02%)
Aug 09, 2021 24.83 24.89 24.83 24.86 4,083 +0.02(+0.08%)
Aug 06, 2021 24.86 24.87 24.84 24.84 6,329 -0.02(-0.08%)
Aug 05, 2021 24.88 24.89 24.86 24.86 1,785 +0.05(+0.20%)
Aug 04, 2021 24.86 24.88 24.77 24.80 11,746 -0.06(-0.24%)
Aug 03, 2021 24.86 24.90 24.85 24.86 3,732 +0.01(+0.06%)
Aug 02, 2021 24.88 24.89 24.85 24.85 2,576 -0.03(-0.13%)
Jul 30, 2021 24.88 24.96 24.82 24.88 26,613 -0.04(-0.17%)
Jul 29, 2021 24.95 24.98 24.90 24.93 12,815 -0.04(-0.14%)
Jul 28, 2021 24.94 24.96 24.93 24.96 989 +0.03(+0.10%)
Jul 27, 2021 24.96 24.96 24.89 24.93 592,059 -0.01(-0.02%)
Jul 26, 2021 24.96 24.97 24.94 24.94 1,775 -0.04(-0.16%)
Jul 23, 2021 24.98 24.98 24.98 24.98 360 +0.00(+0.02%)
Jul 22, 2021 24.95 24.99 24.95 24.98 6,558 +0.07(+0.28%)
Jul 21, 2021 24.94 24.94 24.91 24.91 712 -0.06(-0.24%)
Jul 20, 2021 24.95 24.96 24.95 24.96 202 +0.07(+0.28%)
Jul 19, 2021 24.85 24.90 24.84 24.90 913 +0.03(+0.10%)
Jul 16, 2021 24.91 24.91 24.87 24.87 1,472 -0.00(-0.00%)
Jul 15, 2021 24.88 24.89 24.85 24.87 2,890 -0.07(-0.30%)
Jul 14, 2021 25.00 25.01 24.93 24.95 602,461 +0.02(+0.06%)
Jul 13, 2021 24.94 24.94 24.93 24.93 3,804 -0.01(-0.02%)
Jul 12, 2021 24.94 24.94 24.93 24.94 1,111 +0.02(+0.08%)
Jul 09, 2021 25.00 25.00 24.91 24.91 80,059 -0.03(-0.12%)
Jul 08, 2021 24.96 25.00 24.93 24.95 619 -0.05(-0.20%)
Jul 07, 2021 24.99 25.01 24.96 25.00 1,102 +0.02(+0.06%)
Jul 06, 2021 24.97 24.98 24.92 24.98 835 -0.03(-0.12%)
Jul 02, 2021 25.03 25.04 24.96 25.01 15,031 +0.05(+0.18%)
Jul 01, 2021 24.99 24.99 24.96 24.96 646 +0.02(+0.10%)
Jun 30, 2021 24.99 24.99 24.94 24.94 18,688 -0.09(-0.38%)
Jun 29, 2021 25.08 25.08 25.00 25.04 1,986 -0.05(-0.20%)
Jun 28, 2021 25.21 25.21 25.09 25.09 1,935 +0.01(+0.02%)
Jun 25, 2021 25.03 25.08 25.02 25.08 12,994 -0.04(-0.14%)
Jun 24, 2021 25.14 25.15 25.10 25.11 4,257 +0.06(+0.26%)
Jun 23, 2021 25.06 25.06 25.04 25.05 2,771 -0.07(-0.28%)
Jun 22, 2021 25.11 25.15 25.11 25.12 2,365 -0.03(-0.13%)
Jun 21, 2021 25.15 25.15 25.15 25.15 28 +0.11(+0.45%)
Jun 18, 2021 25.05 25.07 25.04 25.04 1,477 -0.06(-0.25%)
Jun 17, 2021 25.11 25.11 25.07 25.10 2,707 +0.06(+0.25%)
Jun 16, 2021 25.11 25.11 25.01 25.04 3,666 -0.05(-0.18%)
Jun 15, 2021 25.11 25.11 25.09 25.09 798 +0.02(+0.08%)
Jun 14, 2021 25.07 25.07 25.06 25.06 197 +0.01(+0.04%)
Jun 11, 2021 25.10 25.10 25.05 25.05 621 -0.06(-0.24%)
Jun 10, 2021 25.13 25.13 25.10 25.11 1,628 +0.04(+0.18%)
Jun 09, 2021 25.06 25.11 25.05 25.07 2,220 -0.00(-0.02%)
Jun 08, 2021 25.05 25.07 25.04 25.07 3,490 +0.07(+0.28%)
Jun 07, 2021 24.99 25.02 24.99 25.00 1,121 -0.03(-0.12%)
Jun 04, 2021 25.02 25.04 25.02 25.04 350 +0.03(+0.12%)
Jun 03, 2021 25.02 25.03 25.00 25.00 1,358 -0.02(-0.06%)
Jun 02, 2021 25.04 25.05 24.97 25.02 8,205 +0.03(+0.12%)
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.