Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
24.53
+0.04 (0.16%)
At close: Sep 18, 2025, 4:00 PM EDT
24.53
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
FLHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.50 | 24.55 | 24.49 | 24.53 | - | 0.16% | 81,309 |
| Sep 17, 2025 | 24.52 | 24.53 | 24.46 | 24.49 | 24.49 | -0.12% | 107,501 |
| Sep 16, 2025 | 24.51 | 24.52 | 24.50 | 24.52 | 24.52 | - | 98,604 |
| Sep 15, 2025 | 24.48 | 24.52 | 24.48 | 24.52 | 24.52 | 0.31% | 80,970 |
| Sep 12, 2025 | 24.47 | 24.47 | 24.43 | 24.44 | 24.44 | -0.16% | 159,194 |
| Sep 11, 2025 | 24.44 | 24.50 | 24.44 | 24.48 | 24.48 | 0.25% | 77,752 |
| Sep 10, 2025 | 24.41 | 24.46 | 24.41 | 24.42 | 24.42 | 0.10% | 86,777 |
| Sep 9, 2025 | 24.42 | 24.42 | 24.37 | 24.40 | 24.40 | -0.14% | 83,291 |
| Sep 8, 2025 | 24.46 | 24.46 | 24.42 | 24.43 | 24.43 | 0.12% | 254,178 |
| Sep 5, 2025 | 24.42 | 24.46 | 24.39 | 24.40 | 24.40 | - | 825,976 |
| Sep 4, 2025 | 24.34 | 24.40 | 24.33 | 24.40 | 24.40 | 0.27% | 280,327 |
| Sep 3, 2025 | 24.28 | 24.34 | 24.28 | 24.34 | 24.34 | 0.31% | 125,672 |
| Sep 2, 2025 | 24.22 | 24.27 | 24.22 | 24.26 | 24.26 | -0.57% | 79,335 |
| Aug 29, 2025 | 24.44 | 24.46 | 24.40 | 24.40 | 24.28 | -0.18% | 137,611 |
| Aug 28, 2025 | 24.44 | 24.46 | 24.42 | 24.45 | 24.32 | 0.02% | 192,827 |
| Aug 27, 2025 | 24.38 | 24.46 | 24.38 | 24.44 | 24.32 | 0.21% | 598,118 |
| Aug 26, 2025 | 24.37 | 24.42 | 24.37 | 24.39 | 24.27 | 0.06% | 79,329 |
| Aug 25, 2025 | 24.40 | 24.40 | 24.37 | 24.38 | 24.25 | -0.17% | 60,438 |
| Aug 22, 2025 | 24.25 | 24.42 | 24.25 | 24.42 | 24.29 | 0.86% | 47,417 |
| Aug 21, 2025 | 24.23 | 24.24 | 24.21 | 24.21 | 24.09 | -0.16% | 73,908 |
| Aug 20, 2025 | 24.26 | 24.27 | 24.24 | 24.25 | 24.13 | -0.04% | 62,595 |
| Aug 19, 2025 | 24.27 | 24.28 | 24.24 | 24.26 | 24.14 | -0.04% | 203,454 |
| Aug 18, 2025 | 24.27 | 24.29 | 24.25 | 24.27 | 24.15 | 0.02% | 89,441 |
| Aug 15, 2025 | 24.27 | 24.27 | 24.25 | 24.27 | 24.14 | 0.02% | 80,050 |
| Aug 14, 2025 | 24.30 | 24.30 | 24.25 | 24.26 | 24.14 | -0.33% | 77,900 |
| Aug 13, 2025 | 24.28 | 24.34 | 24.28 | 24.34 | 24.22 | 0.31% | 63,056 |
| Aug 12, 2025 | 24.23 | 24.27 | 24.23 | 24.27 | 24.14 | 0.14% | 145,697 |
| Aug 11, 2025 | 24.23 | 24.25 | 24.22 | 24.23 | 24.11 | 0.02% | 67,222 |
| Aug 8, 2025 | 24.22 | 24.23 | 24.21 | 24.23 | 24.10 | -0.02% | 69,436 |
| Aug 7, 2025 | 24.25 | 24.27 | 24.21 | 24.23 | 24.11 | -0.08% | 79,359 |
| Aug 6, 2025 | 24.22 | 24.25 | 24.20 | 24.25 | 24.13 | 0.12% | 1,499,143 |
| Aug 5, 2025 | 24.20 | 24.23 | 24.18 | 24.22 | 24.10 | 0.04% | 154,706 |
| Aug 4, 2025 | 24.13 | 24.22 | 24.13 | 24.21 | 24.09 | 0.46% | 102,496 |
| Aug 1, 2025 | 24.12 | 24.15 | 24.07 | 24.10 | 23.98 | -0.70% | 401,693 |
| Jul 31, 2025 | 24.29 | 24.32 | 24.25 | 24.27 | 24.00 | - | 238,314 |
| Jul 30, 2025 | 24.26 | 24.31 | 24.23 | 24.27 | 24.00 | -0.12% | 185,588 |
| Jul 29, 2025 | 24.28 | 24.33 | 24.28 | 24.30 | 24.03 | 0.04% | 83,829 |
| Jul 28, 2025 | 24.29 | 24.30 | 24.28 | 24.29 | 24.02 | -0.04% | 55,489 |
| Jul 25, 2025 | 24.27 | 24.33 | 24.25 | 24.30 | 24.03 | -0.12% | 49,750 |
| Jul 24, 2025 | 24.26 | 24.33 | 24.24 | 24.33 | 24.06 | 0.12% | 137,641 |
| Jul 23, 2025 | 24.27 | 24.31 | 24.26 | 24.30 | 24.03 | 0.21% | 167,607 |
| Jul 22, 2025 | 24.25 | 24.27 | 24.23 | 24.25 | 23.98 | 0.08% | 74,704 |
| Jul 21, 2025 | 24.22 | 24.26 | 24.22 | 24.23 | 23.96 | 0.21% | 69,482 |
| Jul 18, 2025 | 24.16 | 24.22 | 24.16 | 24.18 | 23.91 | 0.08% | 88,807 |
| Jul 17, 2025 | 24.11 | 24.17 | 24.11 | 24.16 | 23.89 | 0.10% | 124,664 |
| Jul 16, 2025 | 24.10 | 24.14 | 24.06 | 24.14 | 23.87 | 0.23% | 96,782 |
| Jul 15, 2025 | 24.15 | 24.15 | 24.07 | 24.08 | 23.81 | -0.17% | 40,383 |
| Jul 14, 2025 | 24.12 | 24.16 | 24.12 | 24.12 | 23.85 | -0.04% | 102,055 |
| Jul 11, 2025 | 24.14 | 24.15 | 24.11 | 24.13 | 23.86 | -0.21% | 81,961 |
| Jul 10, 2025 | 24.17 | 24.19 | 24.13 | 24.18 | 23.91 | -0.04% | 83,545 |