Franklin Liberty Senior Loan ETF (NY: FLBL )

25.33 USD +0.42 (+1.69%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 24.99 24.99 24.93 24.93 832 -0.19(-0.78%)
Feb 24, 2021 25.00 25.13 25.00 25.13 1,503 +0.05(+0.22%)
Feb 23, 2021 25.07 25.12 25.05 25.08 2,864 -0.02(-0.10%)
Feb 22, 2021 25.10 25.12 25.08 25.10 2,212 +0.05(+0.18%)
Feb 19, 2021 25.11 25.12 25.00 25.05 10,800 +0.01(+0.02%)
Feb 18, 2021 25.05 25.09 25.00 25.05 363,529 +0.04(+0.18%)
Feb 17, 2021 25.00 25.07 25.00 25.00 10,508 -0.02(-0.06%)
Feb 16, 2021 25.05 25.06 25.02 25.02 1,572 -0.05(-0.20%)
Feb 12, 2021 25.06 25.07 25.04 25.07 3,500 +0.05(+0.18%)
Feb 11, 2021 25.04 25.04 24.99 25.02 803 +0.02(+0.08%)
Feb 10, 2021 25.00 25.00 25.00 25.00 4,129,133 +0.05(+0.18%)
Feb 09, 2021 24.91 24.96 24.91 24.96 113 +0.09(+0.36%)
Feb 08, 2021 24.92 25.07 24.87 24.87 8,063 -0.05(-0.20%)
Feb 05, 2021 24.92 24.92 24.92 24.92 200 +0.00(+0.02%)
Feb 04, 2021 24.84 24.92 24.84 24.92 146 +0.05(+0.20%)
Feb 03, 2021 24.86 24.86 24.86 24.86 17 -0.03(-0.14%)
Feb 02, 2021 24.90 24.90 24.90 24.90 47 -0.04(-0.16%)
Feb 01, 2021 24.99 25.01 24.90 24.94 800 +0.08(+0.32%)
Jan 29, 2021 24.91 24.92 24.86 24.86 94,100 -0.20(-0.82%)
Jan 28, 2021 25.06 25.06 25.06 25.06 13 +0.04(+0.14%)
Jan 27, 2021 25.03 25.03 25.03 25.03 16 -0.09(-0.36%)
Jan 26, 2021 25.00 25.24 25.00 25.12 12,495 +0.04(+0.14%)
Jan 25, 2021 25.12 25.12 25.08 25.08 190 +0.02(+0.10%)
Jan 22, 2021 25.06 25.06 25.06 25.06 100 -0.02(-0.10%)
Jan 21, 2021 25.13 25.14 25.08 25.08 9,312 -0.06(-0.24%)
Jan 20, 2021 25.15 25.15 25.14 25.14 130 +0.02(+0.08%)
Jan 19, 2021 25.20 25.20 25.12 25.12 131 +0.02(+0.10%)
Jan 15, 2021 25.10 25.10 25.10 25.10 3,900 +0.05(+0.18%)
Jan 14, 2021 25.12 25.12 25.05 25.05 12,854 +0.04(+0.16%)
Jan 13, 2021 25.01 25.01 25.01 25.01 8 +0.02(+0.08%)
Jan 12, 2021 25.02 25.04 25.00 25.00 671 -0.02(-0.10%)
Jan 11, 2021 25.00 25.02 25.00 25.02 776 +0.09(+0.34%)
Jan 08, 2021 24.98 24.98 24.93 24.93 300 +0.00(+0.02%)
Jan 07, 2021 24.90 24.93 24.89 24.93 1,248 +0.10(+0.38%)
Jan 06, 2021 24.86 24.89 24.83 24.83 1,117 -0.03(-0.12%)
Jan 05, 2021 24.86 24.86 24.86 24.86 94 +0.14(+0.56%)
Jan 04, 2021 24.74 24.74 24.73 24.73 389 -0.08(-0.34%)
Dec 31, 2020 24.81 24.81 24.81 10 +0.04(+0.14%)
Dec 30, 2020 24.77 24.77 24.77 24.77 10 +0.06(+0.22%)
Dec 29, 2020 24.72 24.72 24.72 24.72 49 -0.03(-0.10%)
Dec 28, 2020 24.75 24.75 24.75 24.75 49 +0.02(+0.08%)
Dec 24, 2020 24.73 24.73 24.73 24.73 100 +0.01(+0.02%)
Dec 23, 2020 24.68 24.72 24.68 24.72 545 +0.03(+0.12%)
Dec 22, 2020 24.69 24.69 24.69 24.69 4 -0.02(-0.10%)
Dec 21, 2020 24.79 24.79 24.71 24.71 503 -0.01(-0.06%)
Dec 18, 2020 24.73 24.73 24.73 24.73 100 +0.01(+0.06%)
Dec 17, 2020 24.71 24.71 24.71 24.71 0 +0.04(+0.14%)
Dec 16, 2020 24.68 24.68 24.68 24.68 32 -0.04(-0.14%)
Dec 15, 2020 24.71 24.71 24.71 24.71 5 +0.05(+0.20%)
Dec 14, 2020 24.67 24.67 24.67 24.67 46 -0.00(-0.01%)
Dec 11, 2020 24.71 24.71 24.67 24.67 100 -0.05(-0.19%)
Dec 10, 2020 24.72 24.72 24.72 24.72 94 +0.10(+0.41%)
Dec 09, 2020 24.61 24.61 24.61 24.61 2 -0.02(-0.10%)
Dec 08, 2020 24.64 24.64 24.64 24.64 54 -0.03(-0.12%)
Dec 07, 2020 24.70 24.70 24.67 24.67 1,111 +0.08(+0.32%)
Dec 04, 2020 24.67 24.67 24.59 24.59 200 +0.05(+0.20%)
Dec 03, 2020 24.61 24.61 24.54 24.54 164 +0.04(+0.14%)
Dec 02, 2020 24.56 24.56 24.50 24.50 447 +0.04(+0.14%)
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.