Skip to main content
Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
23.82
+0.12 (0.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

FLHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7323.8523.7323.8223.820.51%66,509
Dec 19, 202423.7823.7823.7023.7023.70-0.04%121,406
Dec 18, 202423.9723.9823.7023.7123.71-1.04%72,789
Dec 17, 202423.9523.9823.9423.9623.96-0.13%67,634
Dec 16, 202423.9724.0223.9723.9923.990.17%125,926
Dec 13, 202424.0224.0223.9523.9523.95-0.87%136,614
Dec 12, 202424.1924.2024.1624.1624.01-0.25%101,972
Dec 11, 202424.2224.2424.2124.2224.070.08%116,555
Dec 10, 202424.2024.2224.1924.2024.05-0.04%84,177
Dec 9, 202424.2424.2424.1924.2124.06-39,676
Dec 6, 202424.2024.2624.1924.2124.060.12%80,149
Dec 5, 202424.1924.2124.1824.1824.03-0.17%103,829
Dec 4, 202424.1524.2224.1324.2224.070.33%87,551
Dec 3, 202424.1724.2024.1424.1423.99-71,173
Dec 2, 202424.2924.2924.1224.1423.99-0.54%146,223
Nov 29, 202424.2324.3024.2324.2724.010.17%57,973
Nov 27, 202424.1624.2524.1624.2323.970.33%145,272
Nov 26, 202424.1924.1924.1524.1523.89-0.33%60,846
Nov 25, 202424.2024.2424.2024.2323.970.46%144,316
Nov 22, 202424.1124.1524.1024.1223.860.08%104,714
Nov 21, 202424.1124.1624.1024.1023.84-0.04%73,679
Nov 20, 202424.1124.1424.0924.1123.85-0.04%62,732
Nov 19, 202424.0524.1624.0524.1223.86-83,074
Nov 18, 202424.0424.1224.0424.1223.860.33%80,680
Nov 15, 202424.0424.0624.0024.0423.78-0.08%191,021
Nov 14, 202424.1124.1324.0324.0623.80-0.17%185,301
Nov 13, 202424.1324.1324.1024.1023.840.08%325,027
Nov 12, 202424.1324.1524.0624.0823.82-0.39%123,730
Nov 11, 202424.2324.2324.1724.1823.91-0.10%64,941
Nov 8, 202424.1924.2124.1724.2023.940.17%53,613
Nov 7, 202424.0824.1624.0824.1623.900.35%1,095,078
Nov 6, 202424.0724.0924.0024.0823.810.15%127,371
Nov 5, 202424.0024.0423.9824.0423.780.38%57,368
Nov 4, 202424.0024.0023.9323.9523.690.17%219,763
Nov 1, 202424.0124.0123.9123.9123.65-0.75%348,320
Oct 31, 202424.1424.1424.0924.0923.68-0.33%885,648
Oct 30, 202424.1824.2224.1624.1723.76-0.08%81,146
Oct 29, 202424.1424.2024.1124.1923.78-0.04%136,614
Oct 28, 202424.1924.2224.1724.2023.790.21%111,152
Oct 25, 202424.1624.1924.1224.1523.74-109,001
Oct 24, 202424.1324.1824.0824.1523.740.25%68,450
Oct 23, 202424.1524.1524.0624.0923.68-0.35%67,713
Oct 22, 202424.1724.1924.1324.1823.76-0.14%54,307
Oct 21, 202424.2524.2724.1824.2123.80-0.29%42,058
Oct 18, 202424.2424.2924.2424.2823.870.21%34,615
Oct 17, 202424.2724.2824.1924.2323.82-0.25%86,154
Oct 16, 202424.2424.3124.2324.2923.880.25%133,488
Oct 15, 202424.2324.2724.2124.2323.82-0.14%151,972
Oct 14, 202424.2124.2724.2024.2723.850.10%35,362
Oct 11, 202424.1724.2424.1724.2423.830.08%68,618
Oct 10, 202424.1824.2424.1624.2223.810.08%121,346
Oct 9, 202424.1824.2124.1824.2023.79-0.08%70,140
Oct 8, 202424.1924.2324.1624.2223.810.21%90,809
Oct 7, 202424.2324.2524.1624.1723.76-0.45%99,295
Oct 4, 202424.2824.3224.2324.2823.87-0.14%132,869
Oct 3, 202424.3124.3624.2824.3223.90-0.06%186,953
Oct 2, 202424.3624.3624.2824.3323.92-0.04%199,759
Oct 1, 202424.4124.4124.3224.3423.93-0.43%167,186
Sep 30, 202424.4524.4924.4224.4523.92-0.02%180,460
Sep 27, 202424.4224.4824.4124.4523.93-85,439
Sep 26, 202424.4524.4524.4024.4523.930.12%57,693
Sep 25, 202424.4424.4424.4024.4223.90-318,553
Sep 24, 202424.4224.4524.4124.4223.90-0.02%53,281
Sep 23, 202424.4424.4824.4324.4323.90-0.06%52,742
Sep 20, 202424.4924.4924.4024.4423.92-0.16%39,995
Sep 19, 202424.4924.5324.4424.4823.960.20%204,147
Sep 18, 202424.3924.5024.3524.4323.910.16%64,137
Sep 17, 202424.3624.4024.3524.3923.870.08%100,102
Sep 16, 202424.3324.4024.3324.3723.850.25%104,538
Sep 13, 202424.3024.3624.3024.3123.790.12%284,930
Sep 12, 202424.2424.3124.2424.2823.760.04%34,258
Sep 11, 202424.2124.2824.1824.2723.750.12%437,595
Sep 10, 202424.2724.2724.2124.2423.72-0.16%2,840,839
Sep 9, 202424.2224.3124.2124.2823.760.17%107,229
Sep 6, 202424.2324.2724.1924.2423.720.12%715,009
Sep 5, 202424.1724.2724.1724.2123.69-0.02%4,078,251
Sep 4, 202424.0924.2324.0924.2223.700.25%135,414
Sep 3, 202424.1724.1824.1124.1623.64-0.68%84,812
Aug 30, 202424.3024.3324.2524.3223.680.12%61,255
Aug 29, 202424.2724.3324.2724.2923.65-0.02%62,746
Aug 28, 202424.2624.3624.2524.3023.65-93,250
Aug 27, 202424.2324.3324.2324.3023.650.10%50,078
Aug 26, 202424.2824.3424.2524.2723.630.08%62,395
Aug 23, 202424.2124.3024.2024.2523.610.41%89,207
Aug 22, 202424.1524.1924.0424.1523.51-0.21%56,352
Aug 21, 202424.1624.2224.1524.2023.560.25%41,085
Aug 20, 202424.1824.2024.1124.1423.50-0.37%471,498
Aug 19, 202424.0724.2424.0724.2323.590.58%88,082
Aug 16, 202424.0324.1224.0224.0923.450.17%153,889
Aug 15, 202424.0524.0724.0224.0523.410.04%61,205
Aug 14, 202424.0524.0523.9624.0423.400.25%92,948
Aug 13, 202423.8924.0023.8923.9823.350.38%60,273
Aug 12, 202423.9623.9623.8623.8923.26-51,631
Aug 9, 202423.9023.9023.8323.8923.260.04%42,963
Aug 8, 202423.8723.8923.8223.8823.250.34%72,138
Aug 7, 202423.9123.9123.7723.8023.170.17%84,930
Aug 6, 202423.7923.8423.6923.7623.13-0.13%112,094
Aug 5, 202423.6723.7923.6523.7923.16-0.34%106,607
Aug 2, 202423.8323.8923.7923.8723.24-0.21%107,075
Aug 1, 202423.9424.0423.8623.9223.29-0.71%134,400