Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
24.27
+0.13 (0.54%)
At close: Oct 13, 2025, 4:00 PM EDT
24.27
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
FLHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 24.22 | 24.23 | 24.20 | 24.23 | - | 0.35% | 18,274 |
| Oct 10, 2025 | 24.27 | 24.29 | 24.14 | 24.14 | 24.14 | -0.54% | 84,417 |
| Oct 9, 2025 | 24.33 | 24.34 | 24.24 | 24.27 | 24.27 | -0.37% | 127,506 |
| Oct 8, 2025 | 24.40 | 24.41 | 24.35 | 24.36 | 24.36 | -0.16% | 510,969 |
| Oct 7, 2025 | 24.41 | 24.42 | 24.40 | 24.40 | 24.40 | -0.04% | 55,766 |
| Oct 6, 2025 | 24.43 | 24.44 | 24.41 | 24.41 | 24.41 | -0.02% | 87,945 |
| Oct 3, 2025 | 24.43 | 24.44 | 24.40 | 24.42 | 24.42 | -0.08% | 96,324 |
| Oct 2, 2025 | 24.45 | 24.45 | 24.43 | 24.44 | 24.44 | -0.08% | 266,929 |
| Oct 1, 2025 | 24.41 | 24.46 | 24.39 | 24.46 | 24.46 | -0.31% | 50,990 |
| Sep 30, 2025 | 24.50 | 24.55 | 24.50 | 24.53 | 24.41 | -0.04% | 247,577 |
| Sep 29, 2025 | 24.55 | 24.56 | 24.53 | 24.54 | 24.42 | 0.10% | 89,477 |
| Sep 26, 2025 | 24.48 | 24.52 | 24.47 | 24.52 | 24.39 | 0.18% | 35,946 |
| Sep 25, 2025 | 24.47 | 24.49 | 24.46 | 24.47 | 24.35 | -0.26% | 63,430 |
| Sep 24, 2025 | 24.55 | 24.56 | 24.52 | 24.54 | 24.41 | -0.06% | 44,637 |
| Sep 23, 2025 | 24.56 | 24.58 | 24.54 | 24.55 | 24.43 | -0.04% | 82,277 |
| Sep 22, 2025 | 24.53 | 24.58 | 24.53 | 24.56 | 24.44 | 0.08% | 42,045 |
| Sep 19, 2025 | 24.54 | 24.56 | 24.53 | 24.54 | 24.42 | 0.06% | 52,556 |
| Sep 18, 2025 | 24.50 | 24.55 | 24.49 | 24.53 | 24.40 | 0.16% | 81,309 |
| Sep 17, 2025 | 24.52 | 24.53 | 24.46 | 24.49 | 24.36 | -0.12% | 107,501 |
| Sep 16, 2025 | 24.51 | 24.52 | 24.50 | 24.52 | 24.39 | - | 98,604 |
| Sep 15, 2025 | 24.48 | 24.52 | 24.48 | 24.52 | 24.39 | 0.31% | 80,970 |
| Sep 12, 2025 | 24.47 | 24.47 | 24.43 | 24.44 | 24.32 | -0.16% | 159,194 |
| Sep 11, 2025 | 24.44 | 24.50 | 24.44 | 24.48 | 24.36 | 0.25% | 77,752 |
| Sep 10, 2025 | 24.41 | 24.46 | 24.41 | 24.42 | 24.30 | 0.10% | 86,777 |
| Sep 9, 2025 | 24.42 | 24.42 | 24.37 | 24.40 | 24.27 | -0.14% | 83,291 |
| Sep 8, 2025 | 24.46 | 24.46 | 24.42 | 24.43 | 24.31 | 0.12% | 254,178 |
| Sep 5, 2025 | 24.42 | 24.46 | 24.39 | 24.40 | 24.28 | - | 825,976 |
| Sep 4, 2025 | 24.34 | 24.40 | 24.33 | 24.40 | 24.28 | 0.27% | 280,327 |
| Sep 3, 2025 | 24.28 | 24.34 | 24.28 | 24.34 | 24.21 | 0.31% | 125,672 |
| Sep 2, 2025 | 24.22 | 24.27 | 24.22 | 24.26 | 24.14 | -0.57% | 79,335 |
| Aug 29, 2025 | 24.44 | 24.46 | 24.40 | 24.40 | 24.15 | -0.18% | 137,611 |
| Aug 28, 2025 | 24.44 | 24.46 | 24.42 | 24.45 | 24.20 | 0.02% | 192,827 |
| Aug 27, 2025 | 24.38 | 24.46 | 24.38 | 24.44 | 24.19 | 0.21% | 598,118 |
| Aug 26, 2025 | 24.37 | 24.42 | 24.37 | 24.39 | 24.14 | 0.06% | 79,329 |
| Aug 25, 2025 | 24.40 | 24.40 | 24.37 | 24.38 | 24.13 | -0.17% | 60,438 |
| Aug 22, 2025 | 24.25 | 24.42 | 24.25 | 24.42 | 24.17 | 0.86% | 47,417 |
| Aug 21, 2025 | 24.23 | 24.24 | 24.21 | 24.21 | 23.96 | -0.16% | 73,908 |
| Aug 20, 2025 | 24.26 | 24.27 | 24.24 | 24.25 | 24.00 | -0.04% | 62,595 |
| Aug 19, 2025 | 24.27 | 24.28 | 24.24 | 24.26 | 24.01 | -0.04% | 203,454 |
| Aug 18, 2025 | 24.27 | 24.29 | 24.25 | 24.27 | 24.02 | 0.02% | 89,441 |
| Aug 15, 2025 | 24.27 | 24.27 | 24.25 | 24.27 | 24.02 | 0.02% | 80,050 |
| Aug 14, 2025 | 24.30 | 24.30 | 24.25 | 24.26 | 24.01 | -0.33% | 77,900 |
| Aug 13, 2025 | 24.28 | 24.34 | 24.28 | 24.34 | 24.09 | 0.31% | 63,056 |
| Aug 12, 2025 | 24.23 | 24.27 | 24.23 | 24.27 | 24.02 | 0.14% | 145,697 |
| Aug 11, 2025 | 24.23 | 24.25 | 24.22 | 24.23 | 23.98 | 0.02% | 67,222 |
| Aug 8, 2025 | 24.22 | 24.23 | 24.21 | 24.23 | 23.98 | -0.02% | 69,436 |
| Aug 7, 2025 | 24.25 | 24.27 | 24.21 | 24.23 | 23.98 | -0.08% | 79,359 |
| Aug 6, 2025 | 24.22 | 24.25 | 24.20 | 24.25 | 24.00 | 0.12% | 1,499,143 |
| Aug 5, 2025 | 24.20 | 24.23 | 24.18 | 24.22 | 23.97 | 0.04% | 154,706 |
| Aug 4, 2025 | 24.13 | 24.22 | 24.13 | 24.21 | 23.96 | 0.46% | 102,496 |