Franklin Liberty Senior Loan ETF (NY: FLBL )

24.29 -0.01 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.17 20.23 20.16 20.22 255,512 -0.00(-0.00%)
Apr 29, 2021 20.19 20.23 20.19 20.22 1,738 -0.02(-0.10%)
Apr 28, 2021 20.26 20.27 20.24 20.24 8,976 +0.02(+0.10%)
Apr 27, 2021 20.22 20.24 20.20 20.22 1,102 +0.01(+0.06%)
Apr 26, 2021 20.23 20.23 20.19 20.21 4,971 -0.03(-0.16%)
Apr 23, 2021 20.26 20.28 20.20 20.24 11,770 +0.10(+0.48%)
Apr 22, 2021 20.14 20.16 20.14 20.14 1,505 -0.06(-0.30%)
Apr 21, 2021 20.22 20.23 20.19 20.20 6,531 +0.02(+0.12%)
Apr 20, 2021 20.21 20.21 20.15 20.18 16,826 +0.05(+0.26%)
Apr 19, 2021 20.13 20.16 20.11 20.13 23,519 -0.03(-0.14%)
Apr 16, 2021 20.15 20.18 20.15 20.15 1,982 -0.06(-0.28%)
Apr 15, 2021 20.21 20.21 20.21 20.21 329 +0.08(+0.38%)
Apr 14, 2021 20.15 20.15 20.13 20.13 12,431 -0.05(-0.24%)
Apr 13, 2021 20.21 20.21 20.18 20.18 288 +0.02(+0.08%)
Apr 12, 2021 20.17 20.19 20.14 20.17 1,206 -0.02(-0.10%)
Apr 09, 2021 20.20 20.21 20.16 20.19 3,716 -0.01(-0.06%)
Apr 08, 2021 20.20 20.23 20.16 20.20 2,132 +0.06(+0.30%)
Apr 07, 2021 20.07 20.19 20.06 20.14 108,284 +0.06(+0.28%)
Apr 06, 2021 20.04 20.08 20.04 20.08 1,722 +0.07(+0.34%)
Apr 05, 2021 19.98 20.01 19.98 20.01 3,952 +0.01(+0.05%)
Apr 01, 2021 20.07 20.07 20.00 20.00 4,955 -0.04(-0.19%)
Mar 31, 2021 19.99 20.04 19.99 20.04 17,178 +0.07(+0.36%)
Mar 30, 2021 20.01 20.01 19.95 19.97 3,624 -0.09(-0.47%)
Mar 29, 2021 20.02 20.06 20.02 20.06 303,220 -0.04(-0.20%)
Mar 26, 2021 20.10 20.16 20.10 20.10 8,318 -0.01(-0.06%)
Mar 25, 2021 20.12 20.12 20.09 20.12 47,175 +0.04(+0.18%)
Mar 24, 2021 20.10 20.13 20.08 20.08 12,599 -0.05(-0.24%)
Mar 23, 2021 20.14 20.14 20.11 20.13 20,405 -0.02(-0.12%)
Mar 22, 2021 20.18 20.18 20.12 20.15 3,791 -0.01(-0.06%)
Mar 19, 2021 20.15 20.16 20.14 20.16 869 +0.10(+0.49%)
Mar 18, 2021 20.11 20.11 20.07 20.07 3,113 -0.09(-0.44%)
Mar 17, 2021 20.14 20.25 20.14 20.16 25,823 +0.03(+0.14%)
Mar 16, 2021 20.18 20.18 20.13 20.13 917 -0.04(-0.18%)
Mar 15, 2021 20.13 20.17 20.13 20.16 3,539 +0.01(+0.06%)
Mar 12, 2021 20.13 20.15 20.13 20.15 11,794 -0.01(-0.03%)
Mar 11, 2021 20.14 20.18 20.14 20.16 3,694 +0.04(+0.19%)
Mar 10, 2021 20.12 20.14 20.09 20.12 126,400 -0.05(-0.24%)
Mar 09, 2021 20.18 20.20 20.16 20.17 31,903 +0.05(+0.26%)
Mar 08, 2021 20.21 20.21 20.10 20.12 28,897 -0.04(-0.20%)
Mar 05, 2021 20.10 20.16 20.10 20.16 18,871 +0.04(+0.18%)
Mar 04, 2021 20.19 20.19 20.10 20.12 9,479 +0.00(+0.00%)
Mar 03, 2021 20.12 20.14 20.12 20.12 1,036,400 -0.04(-0.22%)
Mar 02, 2021 20.18 20.18 20.16 20.16 2,075 -0.09(-0.46%)
Mar 01, 2021 20.35 20.35 20.26 20.26 30,283 -0.15(-0.73%)
Feb 26, 2021 20.25 20.41 20.21 20.41 233,912 +0.34(+1.69%)
Feb 25, 2021 20.11 20.11 20.07 20.07 1,033 -0.16(-0.78%)
Feb 24, 2021 20.12 20.22 20.12 20.22 1,867 +0.04(+0.22%)
Feb 23, 2021 20.17 20.22 20.16 20.18 3,559 -0.02(-0.10%)
Feb 22, 2021 20.20 20.21 20.19 20.20 2,748 +0.04(+0.18%)
Feb 19, 2021 20.21 20.21 20.12 20.16 13,420 +0.00(+0.02%)
Feb 18, 2021 20.16 20.19 20.12 20.16 451,745 +0.04(+0.18%)
Feb 17, 2021 20.11 20.17 20.11 20.12 13,057 -0.01(-0.06%)
Feb 16, 2021 20.16 20.17 20.13 20.13 1,953 -0.04(-0.20%)
Feb 12, 2021 20.17 20.17 20.15 20.17 4,349 +0.04(+0.18%)
Feb 11, 2021 20.15 20.15 20.11 20.14 997 +0.02(+0.08%)
Feb 10, 2021 20.12 20.12 20.12 20.12 5,131,140 +0.04(+0.18%)
Feb 09, 2021 20.05 20.09 20.05 20.09 140 +0.07(+0.36%)
Feb 08, 2021 20.05 20.17 20.01 20.01 10,019 -0.04(-0.20%)
Feb 05, 2021 20.05 20.05 20.05 20.05 248 +0.00(+0.02%)
Feb 04, 2021 19.99 20.05 19.99 20.05 181 +0.04(+0.20%)
Feb 03, 2021 20.01 20.01 20.01 20.01 21 -0.03(-0.14%)
Feb 02, 2021 20.04 20.04 20.04 20.04 58 -0.03(-0.16%)
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.