Franklin Liberty Senior Loan ETF (NY: FLBL )

24.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 20.11 20.13 20.04 20.07 994 +0.06(+0.32%)
Jan 29, 2021 20.05 20.05 20.01 20.01 116,935 -0.05(-0.25%)
Jan 28, 2021 20.06 20.06 20.06 20.06 16 +0.03(+0.14%)
Jan 27, 2021 20.03 20.03 20.03 20.03 19 -0.07(-0.36%)
Jan 26, 2021 20.00 20.20 20.00 20.10 15,615 +0.03(+0.14%)
Jan 25, 2021 20.10 20.10 20.07 20.07 237 +0.02(+0.10%)
Jan 22, 2021 20.05 20.05 20.05 20.05 124 -0.02(-0.10%)
Jan 21, 2021 20.11 20.12 20.07 20.07 11,637 -0.05(-0.24%)
Jan 20, 2021 20.12 20.12 20.12 20.12 162 +0.02(+0.08%)
Jan 19, 2021 20.16 20.16 20.10 20.10 163 +0.02(+0.10%)
Jan 15, 2021 20.08 20.08 20.08 20.08 4,874 +0.04(+0.18%)
Jan 14, 2021 20.10 20.10 20.05 20.05 16,064 +0.03(+0.16%)
Jan 13, 2021 20.02 20.02 20.02 20.02 9 +0.02(+0.08%)
Jan 12, 2021 20.02 20.04 20.00 20.00 838 -0.02(-0.10%)
Jan 11, 2021 20.00 20.02 20.00 20.02 969 +0.07(+0.34%)
Jan 08, 2021 19.99 19.99 19.95 19.95 374 +0.00(+0.02%)
Jan 07, 2021 19.92 19.95 19.92 19.95 1,559 +0.08(+0.38%)
Jan 06, 2021 19.90 19.91 19.87 19.87 1,395 -0.02(-0.12%)
Jan 05, 2021 19.90 19.90 19.90 19.90 117 +0.11(+0.56%)
Jan 04, 2021 19.80 19.80 19.79 19.79 486 -0.07(-0.34%)
Dec 31, 2020 19.85 19.85 19.85 12 +0.03(+0.14%)
Dec 30, 2020 19.82 19.82 19.82 19.82 12 +0.04(+0.22%)
Dec 29, 2020 19.78 19.78 19.78 19.78 61 -0.02(-0.10%)
Dec 28, 2020 19.80 19.80 19.80 19.80 61 +0.02(+0.08%)
Dec 24, 2020 19.78 19.78 19.78 19.78 124 +0.00(+0.02%)
Dec 23, 2020 19.75 19.78 19.75 19.78 681 +0.02(+0.12%)
Dec 22, 2020 19.76 19.76 19.76 19.76 4 -0.02(-0.10%)
Dec 21, 2020 19.84 19.84 19.78 19.78 628 -0.01(-0.06%)
Dec 18, 2020 19.79 19.79 19.79 19.79 124 +0.01(+0.06%)
Dec 17, 2020 19.78 19.78 19.78 19.78 0 +0.03(+0.14%)
Dec 16, 2020 19.75 19.75 19.75 19.75 39 -0.03(-0.14%)
Dec 15, 2020 19.78 19.78 19.78 19.78 6 +0.04(+0.20%)
Dec 14, 2020 19.74 19.74 19.74 19.74 57 -0.00(-0.01%)
Dec 11, 2020 19.77 19.77 19.74 19.74 124 -0.04(-0.19%)
Dec 10, 2020 19.78 19.78 19.78 19.78 117 +0.08(+0.41%)
Dec 09, 2020 19.70 19.70 19.70 19.70 2 -0.02(-0.10%)
Dec 08, 2020 19.72 19.72 19.72 19.72 67 -0.02(-0.12%)
Dec 07, 2020 19.76 19.76 19.74 19.74 1,388 +0.06(+0.32%)
Dec 04, 2020 19.74 19.74 19.68 19.68 249 +0.04(+0.20%)
Dec 03, 2020 19.69 19.69 19.64 19.64 204 +0.03(+0.14%)
Dec 02, 2020 19.65 19.65 19.61 19.61 558 +0.03(+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.