Franklin Liberty Senior Loan ETF (NY: FLBL )

24.29 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.61 20.61 20.59 20.59 58,724 -0.02(-0.09%)
Oct 28, 2021 20.64 20.64 20.61 20.61 16,051 +0.02(+0.09%)
Oct 27, 2021 20.61 20.62 20.59 20.59 29,411 -0.03(-0.13%)
Oct 26, 2021 20.62 20.62 23,798 +0.01(+0.06%)
Oct 25, 2021 20.62 20.62 20.59 20.61 11,963 +0.00(+0.02%)
Oct 22, 2021 20.60 20.62 20.59 20.60 12,363 +0.01(+0.06%)
Oct 21, 2021 20.60 20.61 20.59 20.59 19,033 -0.02(-0.12%)
Oct 20, 2021 20.61 20.63 20.60 20.62 14,241 +0.01(+0.04%)
Oct 19, 2021 20.60 20.63 20.59 20.61 11,848 -0.02(-0.08%)
Oct 18, 2021 20.60 20.63 20.56 20.62 22,791 +0.01(+0.04%)
Oct 15, 2021 20.61 20.63 20.60 20.62 8,161 +0.00(+0.00%)
Oct 14, 2021 20.61 20.64 20.60 20.62 13,989 +0.05(+0.22%)
Oct 13, 2021 20.56 20.57 20.55 20.57 19,563 +0.02(+0.08%)
Oct 12, 2021 20.57 20.57 20.55 20.55 19,340 +0.00(+0.00%)
Oct 11, 2021 20.56 20.60 20.55 20.55 18,824 -0.01(-0.04%)
Oct 08, 2021 20.57 20.58 20.56 20.56 6,555 -0.02(-0.10%)
Oct 07, 2021 20.61 20.61 20.57 20.58 9,736 +0.01(+0.04%)
Oct 06, 2021 20.56 20.57 20.55 20.57 10,013 -0.03(-0.16%)
Oct 05, 2021 20.61 20.61 20.59 20.61 33,657 +0.04(+0.20%)
Oct 04, 2021 20.59 20.59 20.54 20.57 14,414 -0.05(-0.26%)
Oct 01, 2021 20.68 20.68 20.59 20.62 39,077 +0.07(+0.32%)
Sep 30, 2021 20.59 20.63 20.55 20.55 60,247 -0.01(-0.06%)
Sep 29, 2021 20.58 20.60 20.57 20.57 4,389 +0.08(+0.38%)
Sep 28, 2021 20.50 20.52 20.49 20.49 8,675 -0.03(-0.14%)
Sep 27, 2021 20.56 20.56 20.49 20.52 18,153 -0.05(-0.26%)
Sep 24, 2021 20.55 20.57 20.51 20.57 16,939 +0.00(+0.00%)
Sep 23, 2021 20.59 20.59 20.57 20.57 5,776 -0.01(-0.06%)
Sep 22, 2021 20.54 20.59 20.54 20.58 11,464 +0.04(+0.18%)
Sep 21, 2021 20.58 20.58 20.55 20.55 8,093 +0.04(+0.18%)
Sep 20, 2021 20.54 20.55 20.49 20.51 10,326 -0.01(-0.06%)
Sep 17, 2021 20.55 20.56 20.50 20.52 5,587 -0.05(-0.22%)
Sep 16, 2021 20.57 20.57 20.55 20.57 16,479 -0.00(-0.02%)
Sep 15, 2021 20.55 20.58 20.50 20.57 24,634 +0.09(+0.46%)
Sep 14, 2021 20.49 20.50 20.46 20.48 17,753 +0.00(+0.02%)
Sep 13, 2021 20.49 20.52 20.45 20.47 11,671 +0.01(+0.04%)
Sep 10, 2021 20.50 20.52 20.46 20.46 8,796 -0.00(-0.02%)
Sep 09, 2021 20.44 20.49 20.44 20.47 6,906 -0.00(-0.00%)
Sep 08, 2021 20.47 20.48 20.45 20.47 7,991 +0.01(+0.06%)
Sep 07, 2021 20.45 20.45 20.44 20.45 8,628 +0.00(+0.00%)
Sep 03, 2021 20.42 20.45 20.42 20.45 11,770 +0.02(+0.12%)
Sep 02, 2021 20.40 20.46 20.40 20.43 5,966 +0.02(+0.10%)
Sep 01, 2021 20.40 20.47 20.40 20.41 59,120 +0.00(+0.02%)
Aug 31, 2021 20.41 20.43 20.37 20.41 24,243 -0.03(-0.16%)
Aug 30, 2021 20.42 20.45 20.42 20.44 15,270 +0.02(+0.11%)
Aug 27, 2021 20.41 20.44 20.36 20.42 9,838 +0.04(+0.20%)
Aug 26, 2021 20.39 20.40 20.36 20.37 7,323 +0.02(+0.10%)
Aug 25, 2021 20.35 20.38 20.33 20.35 6,428 +0.04(+0.18%)
Aug 24, 2021 20.34 20.35 20.30 20.32 2,191 -0.02(-0.10%)
Aug 23, 2021 20.38 20.38 20.34 20.34 5,413 +0.00(+0.02%)
Aug 20, 2021 20.35 20.37 20.33 20.33 3,479 +0.04(+0.18%)
Aug 19, 2021 20.31 20.33 20.30 20.30 2,148 +0.01(+0.05%)
Aug 18, 2021 20.32 20.32 20.29 20.29 1,487 -0.03(-0.13%)
Aug 17, 2021 20.28 20.31 20.28 20.31 14,852 -0.01(-0.04%)
Aug 16, 2021 20.37 20.37 20.29 20.32 6,487 -0.01(-0.06%)
Aug 13, 2021 20.34 20.37 20.31 20.33 9,316 +0.02(+0.10%)
Aug 12, 2021 20.31 20.32 20.30 20.31 4,329 +0.00(+0.00%)
Aug 11, 2021 20.28 20.34 20.28 20.31 11,439 +0.02(+0.08%)
Aug 10, 2021 20.32 20.32 20.29 20.30 2,402 -0.00(-0.02%)
Aug 09, 2021 20.28 20.33 20.28 20.30 4,998 +0.02(+0.08%)
Aug 06, 2021 20.31 20.31 20.29 20.29 7,748 -0.02(-0.08%)
Aug 05, 2021 20.32 20.33 20.30 20.30 2,185 +0.04(+0.20%)
Aug 04, 2021 20.31 20.32 20.23 20.26 14,380 -0.05(-0.24%)
Aug 03, 2021 20.31 20.34 20.30 20.31 4,569 +0.01(+0.06%)
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.