UK markets closed

Franklin Liberty High Yield Corp ETF (FLHY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
23.58-0.06 (-0.25%)
At close: 03:59PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202423.5323.5823.5223.5823.5831,114
06 Jun 202423.6723.6723.6223.6423.6444,900
05 Jun 202423.6623.6723.5923.6723.6736,400
04 Jun 202423.5923.6123.5723.5823.5827,200
03 Jun 202423.5823.6323.5623.5923.5944,500
03 Jun 20240.137 Dividend
31 May 202423.6123.7123.6123.6923.55316,300
30 May 202423.5323.6223.5323.5823.4449,600
29 May 202423.5623.5623.5223.5323.3955,000
28 May 202423.6623.6623.5823.5923.4528,700
24 May 202423.5723.6723.5623.6523.5129,900
23 May 202423.6523.6523.5423.5623.4242,100
22 May 202423.6423.6523.6123.6323.4946,800
21 May 202423.6623.7023.6623.6623.5249,800
20 May 202423.7023.7023.6523.6923.5549,300
17 May 202423.6523.6923.6323.6923.5529,800
16 May 202423.6923.6923.6323.6623.5288,600
15 May 202423.6223.7123.6223.7123.5740,200
14 May 202423.5623.6323.5423.5723.4364,200
13 May 202423.5623.5823.5023.5123.3791,100
10 May 202423.5623.5623.5123.5523.4118,300
09 May 202423.5523.5923.5423.5923.4551,900
08 May 202423.5623.5823.5523.5823.4445,400
07 May 202423.6223.6223.5723.6023.4639,500
06 May 202423.5423.6123.5423.5723.43175,400
03 May 202423.5423.5823.4923.5423.4027,200
02 May 202423.3823.4723.3323.4423.3057,300
01 May 202423.2423.4223.2423.3623.2221,900
01 May 20240.139 Dividend
30 Apr 202423.4323.4523.3723.3723.10107,400
29 Apr 202423.4523.5223.4523.5223.2428,600
26 Apr 202423.3923.4423.3923.4423.1719,100
25 Apr 202423.3323.4023.2523.3623.0956,000
24 Apr 202423.4823.4823.3823.4223.1527,000
23 Apr 202423.3923.4923.3923.4823.2127,900
22 Apr 202423.2823.4123.2823.3923.1238,500
19 Apr 202423.2323.2923.2123.2522.98129,300
18 Apr 202423.2423.2623.1823.2522.9838,200
17 Apr 202423.2723.2923.2223.2522.9832,700
16 Apr 202423.2623.2623.1823.2222.9542,400
15 Apr 202423.4223.4223.2523.2823.0133,000
12 Apr 202423.3823.3923.3423.3923.1222,300
11 Apr 202423.4323.4323.3223.3823.1130,600
10 Apr 202423.4923.4923.3523.4023.1342,000
09 Apr 202423.5823.6123.5523.6123.3350,000
08 Apr 202423.5023.5523.4823.5423.2624,900
05 Apr 202423.5223.5223.4723.4923.2226,100
04 Apr 202423.5623.5823.4523.4923.2237,800
03 Apr 202423.4923.5523.4823.5223.2459,100
02 Apr 202423.4923.5323.4623.5323.2556,300
01 Apr 202423.6123.6123.5223.5323.2537,000
28 Mar 202423.7223.7823.7223.7323.4570,400
27 Mar 202423.6823.7623.6623.7623.4834,400
26 Mar 202423.6923.6923.6523.6523.3733,600
25 Mar 202423.6923.7123.6623.6923.4124,000
22 Mar 202423.7423.7423.7123.7123.4324,300
21 Mar 202423.7523.7523.6623.6923.4136,700
20 Mar 202423.6323.7223.6023.7123.4325,800
19 Mar 202423.5723.6623.5423.6623.3833,800
18 Mar 202423.5723.5723.5223.5523.2727,300
15 Mar 202423.4723.5423.4723.5023.2388,100
14 Mar 202423.6223.6223.4723.5123.2419,800
13 Mar 202423.6023.6423.5723.6123.3444,100
12 Mar 202423.6123.6223.5623.6223.3437,300
11 Mar 202423.5323.6123.5323.6123.3364,200
08 Mar 202423.6123.6623.5123.5323.25111,300
07 Mar 202423.5823.5923.5523.5823.3098,400
06 Mar 202423.5523.5723.5223.5423.26184,100
05 Mar 202423.5023.5623.5023.5223.2539,100
04 Mar 202423.4723.5323.4623.5223.2424,600
01 Mar 202423.4223.5123.3823.5123.2422,000
29 Feb 202423.5423.5723.5123.5423.26112,700
28 Feb 202423.5323.5323.4823.5123.2422,600
27 Feb 202423.5123.5523.4623.5323.2562,100
26 Feb 202423.5523.5523.4723.5223.2435,600
23 Feb 202423.5523.5823.5323.5623.2824,900
22 Feb 202423.4623.5623.4623.5223.2435,900
21 Feb 202423.4523.4923.4023.4523.1825,900
20 Feb 202423.3823.5123.3823.4523.1836,000
16 Feb 202423.4723.4723.4023.4423.1734,700
15 Feb 202423.4223.5123.4123.5023.2334,900
14 Feb 202423.3523.4523.3523.4223.1530,400
13 Feb 202423.3823.3923.3023.3423.0739,100
12 Feb 202423.5523.5523.4623.4923.2120,800
09 Feb 202423.4523.5423.4523.5323.2532,600
08 Feb 202423.4923.4923.4523.4823.2124,800
07 Feb 202423.5223.5223.4523.4923.2136,300
06 Feb 202423.4023.4923.3923.4723.2088,600
05 Feb 202423.4423.4423.3123.3723.1077,900
02 Feb 202423.3923.4723.3923.4423.1729,100
01 Feb 202423.4623.5623.4423.5523.2750,500
01 Feb 20240.132 Dividend
31 Jan 202423.6323.6723.5523.5523.1489,000
30 Jan 202423.6323.6423.5723.6223.2157,700
29 Jan 202423.6323.6723.5723.6723.2629,300
26 Jan 202423.6323.6523.5123.5123.10172,500
25 Jan 202423.5423.6123.5423.6123.2042,700
24 Jan 202423.5423.5523.4523.4823.0862,200
23 Jan 202423.5023.5023.4423.4823.0829,400
22 Jan 202423.5023.5423.4623.4823.0851,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...