Franklin Liberty Senior Loan ETF (NY: FLBL )

25.03 USD +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 25.04 25.04 24.96 25.00 13,581 +0.06(+0.26%)
Apr 19, 2021 24.93 24.98 24.91 24.94 18,983 -0.03(-0.14%)
Apr 16, 2021 24.96 25.00 24.96 24.97 1,600 -0.07(-0.28%)
Apr 15, 2021 25.04 25.04 25.04 25.04 266 +0.10(+0.38%)
Apr 14, 2021 24.97 24.97 24.95 24.95 10,034 -0.06(-0.24%)
Apr 13, 2021 25.04 25.04 25.01 25.01 233 +0.02(+0.08%)
Apr 12, 2021 24.99 25.01 24.96 24.99 974 -0.03(-0.10%)
Apr 09, 2021 25.03 25.04 24.98 25.01 3,000 -0.01(-0.06%)
Apr 08, 2021 25.02 25.07 24.98 25.02 1,721 +0.07(+0.30%)
Apr 07, 2021 24.86 25.02 24.85 24.95 87,399 +0.07(+0.28%)
Apr 06, 2021 24.83 24.88 24.83 24.88 1,390 +0.08(+0.34%)
Apr 05, 2021 24.76 24.80 24.76 24.80 3,190 +0.01(+0.05%)
Apr 01, 2021 24.87 24.87 24.78 24.78 4,000 -0.05(-0.19%)
Mar 31, 2021 24.77 24.83 24.77 24.83 13,865 +0.04(+0.15%)
Mar 30, 2021 24.84 24.84 24.77 24.79 2,919 -0.12(-0.47%)
Mar 29, 2021 24.85 24.91 24.85 24.91 244,223 -0.05(-0.20%)
Mar 26, 2021 24.96 25.03 24.96 24.96 6,700 -0.02(-0.06%)
Mar 25, 2021 24.98 24.98 24.94 24.98 37,997 +0.05(+0.18%)
Mar 24, 2021 24.96 24.99 24.93 24.93 10,148 -0.06(-0.24%)
Mar 23, 2021 25.01 25.01 24.97 24.99 16,435 -0.03(-0.12%)
Mar 22, 2021 25.05 25.05 24.98 25.02 3,054 -0.02(-0.07%)
Mar 19, 2021 25.02 25.04 25.00 25.04 700 +0.12(+0.49%)
Mar 18, 2021 24.97 24.97 24.92 24.92 2,508 -0.11(-0.44%)
Mar 17, 2021 25.00 25.14 25.00 25.02 20,799 +0.04(+0.14%)
Mar 16, 2021 25.05 25.05 24.99 24.99 739 -0.05(-0.18%)
Mar 15, 2021 25.00 25.04 24.99 25.04 2,851 +0.02(+0.06%)
Mar 12, 2021 24.99 25.02 24.99 25.02 9,500 -0.01(-0.03%)
Mar 11, 2021 25.00 25.06 25.00 25.03 2,976 +0.05(+0.19%)
Mar 10, 2021 24.98 25.00 24.94 24.98 101,807 -0.06(-0.24%)
Mar 09, 2021 25.05 25.08 25.03 25.04 25,696 +0.07(+0.26%)
Mar 08, 2021 25.09 25.09 24.95 24.98 23,275 -0.05(-0.20%)
Mar 05, 2021 24.96 25.02 24.95 25.02 15,200 +0.04(+0.18%)
Mar 04, 2021 25.07 25.07 24.95 24.98 7,635 +0.00(+0.00%)
Mar 03, 2021 24.98 25.01 24.98 24.98 834,749 -0.05(-0.22%)
Mar 02, 2021 25.05 25.06 25.04 25.04 1,672 -0.11(-0.46%)
Mar 01, 2021 25.27 25.27 25.15 25.15 24,391 -0.18(-0.73%)
Feb 26, 2021 25.14 25.33 25.09 25.33 188,400 +0.40(+1.60%)
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%)
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.