Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
24.25
-0.03 (-0.12%)
Jun 27, 2025, 4:00 PM - Market closed
FLHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.25 | 24.29 | 24.25 | 24.25 | 24.25 | -0.12% | 57,966 |
| Jun 26, 2025 | 24.22 | 24.29 | 24.21 | 24.28 | 24.28 | 0.29% | 66,511 |
| Jun 25, 2025 | 24.21 | 24.22 | 24.19 | 24.21 | 24.21 | - | 59,061 |
| Jun 24, 2025 | 24.16 | 24.23 | 24.16 | 24.21 | 24.21 | 0.25% | 72,156 |
| Jun 23, 2025 | 24.10 | 24.15 | 24.09 | 24.15 | 24.15 | 0.12% | 41,859 |
| Jun 20, 2025 | 24.05 | 24.13 | 24.05 | 24.12 | 24.12 | 0.25% | 55,489 |
| Jun 18, 2025 | 24.02 | 24.10 | 24.01 | 24.06 | 24.06 | 0.17% | 45,263 |
| Jun 17, 2025 | 24.02 | 24.05 | 24.00 | 24.02 | 24.02 | -0.17% | 61,763 |
| Jun 16, 2025 | 24.02 | 24.06 | 24.00 | 24.06 | 24.06 | 0.25% | 52,287 |
| Jun 13, 2025 | 24.00 | 24.03 | 23.99 | 24.00 | 24.00 | -0.29% | 172,208 |
| Jun 12, 2025 | 24.02 | 24.10 | 24.02 | 24.07 | 24.07 | 0.08% | 41,252 |
| Jun 11, 2025 | 24.08 | 24.10 | 24.05 | 24.05 | 24.05 | - | 57,641 |
| Jun 10, 2025 | 24.00 | 24.06 | 24.00 | 24.05 | 24.05 | 0.23% | 47,047 |
| Jun 9, 2025 | 23.96 | 24.01 | 23.96 | 24.00 | 24.00 | 0.19% | 75,986 |
| Jun 6, 2025 | 23.97 | 23.98 | 23.95 | 23.95 | 23.95 | - | 99,620 |
| Jun 5, 2025 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.33% | 68,846 |
| Jun 4, 2025 | 23.96 | 24.04 | 23.96 | 24.03 | 24.03 | 0.38% | 57,788 |
| Jun 3, 2025 | 23.92 | 23.96 | 23.92 | 23.94 | 23.94 | 0.17% | 125,021 |
| Jun 2, 2025 | 23.88 | 23.91 | 23.86 | 23.90 | 23.90 | -0.50% | 83,328 |
| May 30, 2025 | 24.00 | 24.04 | 23.99 | 24.02 | 23.89 | 0.04% | 134,604 |
| May 29, 2025 | 24.01 | 24.02 | 23.98 | 24.01 | 23.88 | 0.21% | 39,051 |
| May 28, 2025 | 23.99 | 23.99 | 23.93 | 23.96 | 23.83 | -0.08% | 39,674 |
| May 27, 2025 | 23.96 | 23.99 | 23.92 | 23.98 | 23.85 | 0.59% | 65,979 |
| May 23, 2025 | 23.79 | 23.84 | 23.77 | 23.84 | 23.71 | 0.17% | 61,216 |
| May 22, 2025 | 23.78 | 23.85 | 23.78 | 23.80 | 23.67 | 0.08% | 79,220 |
| May 21, 2025 | 23.86 | 23.90 | 23.78 | 23.78 | 23.65 | -0.59% | 61,555 |
| May 20, 2025 | 23.88 | 23.95 | 23.88 | 23.92 | 23.79 | 0.04% | 53,448 |
| May 19, 2025 | 23.85 | 23.93 | 23.85 | 23.91 | 23.78 | -0.13% | 47,317 |
| May 16, 2025 | 23.95 | 23.95 | 23.91 | 23.94 | 23.81 | 0.17% | 42,816 |
| May 15, 2025 | 23.80 | 23.94 | 23.80 | 23.90 | 23.77 | 0.16% | 49,169 |
| May 14, 2025 | 23.94 | 23.94 | 23.84 | 23.86 | 23.73 | -0.29% | 34,264 |
| May 13, 2025 | 23.92 | 23.97 | 23.91 | 23.93 | 23.80 | 0.34% | 53,647 |
| May 12, 2025 | 23.87 | 23.87 | 23.80 | 23.85 | 23.72 | 0.85% | 187,925 |
| May 9, 2025 | 23.67 | 23.70 | 23.65 | 23.65 | 23.52 | -0.02% | 72,339 |
| May 8, 2025 | 23.68 | 23.71 | 23.63 | 23.66 | 23.53 | 0.04% | 83,681 |
| May 7, 2025 | 23.64 | 23.67 | 23.60 | 23.65 | 23.52 | 0.19% | 54,388 |
| May 6, 2025 | 23.62 | 23.65 | 23.59 | 23.60 | 23.47 | -0.21% | 75,162 |
| May 5, 2025 | 23.63 | 23.70 | 23.63 | 23.65 | 23.52 | -0.04% | 164,901 |
| May 2, 2025 | 23.62 | 23.71 | 23.61 | 23.66 | 23.53 | 0.30% | 589,372 |
| May 1, 2025 | 23.61 | 23.68 | 23.56 | 23.59 | 23.46 | -0.76% | 2,261,156 |
| Apr 30, 2025 | 23.72 | 23.77 | 23.64 | 23.77 | 23.49 | -0.08% | 346,861 |
| Apr 29, 2025 | 23.72 | 23.80 | 23.72 | 23.79 | 23.51 | 0.17% | 46,193 |
| Apr 28, 2025 | 23.74 | 23.77 | 23.69 | 23.75 | 23.48 | 0.13% | 25,931 |
| Apr 25, 2025 | 23.67 | 23.80 | 23.66 | 23.72 | 23.45 | 0.13% | 168,805 |
| Apr 24, 2025 | 23.57 | 23.70 | 23.55 | 23.69 | 23.42 | 0.89% | 28,532 |
| Apr 23, 2025 | 23.66 | 23.66 | 23.46 | 23.48 | 23.21 | 0.47% | 44,188 |
| Apr 22, 2025 | 23.39 | 23.42 | 23.32 | 23.37 | 23.10 | 0.39% | 76,568 |
| Apr 21, 2025 | 23.34 | 23.34 | 23.23 | 23.28 | 23.01 | -0.50% | 35,416 |
| Apr 17, 2025 | 23.39 | 23.42 | 23.35 | 23.40 | 23.13 | 0.46% | 31,956 |
| Apr 16, 2025 | 23.29 | 23.36 | 23.21 | 23.29 | 23.02 | 0.13% | 243,667 |