Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
23.48
+0.11 (0.47%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FLHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.66 | 23.66 | 23.46 | 23.48 | 23.48 | 0.47% | 44,188 |
| Apr 22, 2025 | 23.39 | 23.42 | 23.32 | 23.37 | 23.37 | 0.39% | 76,568 |
| Apr 21, 2025 | 23.34 | 23.34 | 23.23 | 23.28 | 23.28 | -0.50% | 35,416 |
| Apr 17, 2025 | 23.39 | 23.42 | 23.35 | 23.40 | 23.40 | 0.46% | 31,956 |
| Apr 16, 2025 | 23.29 | 23.36 | 23.21 | 23.29 | 23.29 | 0.13% | 243,667 |
| Apr 15, 2025 | 23.28 | 23.34 | 23.26 | 23.26 | 23.26 | - | 256,443 |
| Apr 14, 2025 | 23.31 | 23.38 | 23.19 | 23.26 | 23.26 | -0.04% | 35,041 |
| Apr 11, 2025 | 23.08 | 23.30 | 22.99 | 23.27 | 23.27 | 1.53% | 36,288 |
| Apr 10, 2025 | 23.10 | 23.38 | 22.92 | 22.92 | 22.92 | -2.34% | 51,332 |
| Apr 9, 2025 | 22.80 | 23.53 | 22.65 | 23.47 | 23.47 | 2.61% | 142,382 |
| Apr 8, 2025 | 23.29 | 23.30 | 22.80 | 22.87 | 22.87 | -0.11% | 65,928 |
| Apr 7, 2025 | 22.74 | 23.50 | 22.64 | 22.90 | 22.90 | -0.35% | 522,944 |
| Apr 4, 2025 | 23.34 | 23.38 | 22.87 | 22.98 | 22.98 | -2.34% | 1,045,067 |
| Apr 3, 2025 | 23.59 | 23.62 | 23.47 | 23.53 | 23.53 | -1.09% | 61,630 |
| Apr 2, 2025 | 23.72 | 23.84 | 23.72 | 23.79 | 23.79 | 0.13% | 358,047 |
| Apr 1, 2025 | 23.70 | 23.77 | 23.68 | 23.76 | 23.76 | -0.30% | 264,048 |
| Mar 31, 2025 | 23.74 | 23.85 | 23.72 | 23.83 | 23.69 | 0.04% | 346,717 |
| Mar 28, 2025 | 23.86 | 23.86 | 23.78 | 23.82 | 23.68 | -0.13% | 20,288 |
| Mar 27, 2025 | 23.88 | 23.91 | 23.85 | 23.85 | 23.71 | -0.21% | 59,220 |
| Mar 26, 2025 | 23.98 | 23.99 | 23.86 | 23.90 | 23.76 | -0.38% | 27,514 |
| Mar 25, 2025 | 24.02 | 24.02 | 23.97 | 23.99 | 23.85 | -0.02% | 55,248 |
| Mar 24, 2025 | 23.99 | 24.01 | 23.97 | 24.00 | 23.86 | 0.19% | 43,927 |
| Mar 21, 2025 | 23.96 | 23.97 | 23.90 | 23.95 | 23.81 | 0.02% | 46,583 |
| Mar 20, 2025 | 23.96 | 24.01 | 23.93 | 23.95 | 23.81 | -0.15% | 38,995 |
| Mar 19, 2025 | 23.87 | 24.00 | 23.87 | 23.98 | 23.84 | 0.51% | 60,788 |
| Mar 18, 2025 | 23.87 | 23.88 | 23.84 | 23.86 | 23.72 | -0.13% | 38,622 |
| Mar 17, 2025 | 23.84 | 23.90 | 23.82 | 23.89 | 23.75 | 0.29% | 71,250 |
| Mar 14, 2025 | 23.82 | 23.86 | 23.78 | 23.82 | 23.68 | 0.46% | 74,235 |
| Mar 13, 2025 | 23.81 | 23.83 | 23.62 | 23.71 | 23.57 | -0.59% | 59,507 |
| Mar 12, 2025 | 23.89 | 23.92 | 23.83 | 23.85 | 23.71 | 0.04% | 93,618 |
| Mar 11, 2025 | 23.93 | 23.93 | 23.81 | 23.84 | 23.70 | -0.29% | 101,633 |
| Mar 10, 2025 | 23.96 | 23.99 | 23.91 | 23.91 | 23.77 | -0.40% | 60,059 |
| Mar 7, 2025 | 24.00 | 24.03 | 23.97 | 24.01 | 23.87 | 0.15% | 74,798 |
| Mar 6, 2025 | 24.00 | 24.02 | 23.96 | 23.97 | 23.83 | -0.33% | 45,441 |
| Mar 5, 2025 | 24.03 | 24.07 | 24.01 | 24.05 | 23.91 | 0.04% | 54,010 |
| Mar 4, 2025 | 24.02 | 24.06 | 23.96 | 24.04 | 23.90 | -0.21% | 111,661 |
| Mar 3, 2025 | 24.15 | 24.15 | 24.02 | 24.09 | 23.95 | -0.45% | 246,423 |
| Feb 28, 2025 | 24.19 | 24.22 | 24.17 | 24.20 | 23.94 | 0.17% | 108,806 |
| Feb 27, 2025 | 24.20 | 24.21 | 24.15 | 24.16 | 23.90 | -0.17% | 52,398 |
| Feb 26, 2025 | 24.18 | 24.20 | 24.17 | 24.20 | 23.94 | 0.21% | 43,015 |
| Feb 25, 2025 | 24.17 | 24.17 | 24.13 | 24.15 | 23.89 | 0.29% | 126,585 |
| Feb 24, 2025 | 24.10 | 24.14 | 24.08 | 24.08 | 23.82 | -0.04% | 217,101 |
| Feb 21, 2025 | 24.11 | 24.14 | 24.07 | 24.09 | 23.83 | -0.17% | 58,647 |
| Feb 20, 2025 | 24.09 | 24.13 | 24.08 | 24.13 | 23.87 | 0.17% | 55,536 |
| Feb 19, 2025 | 24.09 | 24.10 | 24.06 | 24.09 | 23.83 | - | 42,820 |
| Feb 18, 2025 | 24.11 | 24.13 | 24.09 | 24.09 | 23.83 | -0.21% | 43,621 |
| Feb 14, 2025 | 24.12 | 24.16 | 24.12 | 24.14 | 23.88 | 0.21% | 45,147 |
| Feb 13, 2025 | 24.03 | 24.12 | 24.02 | 24.09 | 23.83 | 0.25% | 133,910 |
| Feb 12, 2025 | 23.98 | 24.05 | 23.98 | 24.03 | 23.77 | -0.04% | 54,867 |
| Feb 11, 2025 | 24.07 | 24.08 | 24.04 | 24.04 | 23.78 | -0.25% | 55,742 |