Franklin Ultra Short Bond ETF (FLUD)
NYSEARCA: FLUD · Real-Time Price · USD
24.99
+0.01 (0.06%)
Mar 24, 2025, 4:00 PM EST - Market closed
FLUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | -0.06% | 181 |
| Mar 27, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 0.06% | 1,587 |
| Mar 26, 2025 | 24.96 | 24.99 | 24.96 | 24.99 | 24.99 | -0.02% | 487 |
| Mar 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 136 |
| Mar 24, 2025 | 25.01 | 25.01 | 24.98 | 24.99 | 24.99 | 0.06% | 989 |
| Mar 21, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | - | 348 |
| Mar 20, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.02% | 116 |
| Mar 19, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | 0.08% | 1,600 |
| Mar 18, 2025 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | 0.04% | 7,159 |
| Mar 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.10% | 554 |
| Mar 14, 2025 | 24.96 | 24.98 | 24.95 | 24.97 | 24.97 | 0.06% | 2,674 |
| Mar 13, 2025 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | -0.04% | 816 |
| Mar 12, 2025 | 24.97 | 24.99 | 24.94 | 24.96 | 24.96 | 0.02% | 3,692 |
| Mar 11, 2025 | 24.99 | 24.99 | 24.95 | 24.96 | 24.96 | -0.02% | 19,052 |
| Mar 10, 2025 | 24.96 | 24.98 | 24.94 | 24.96 | 24.96 | 0.06% | 4,370 |
| Mar 7, 2025 | 24.85 | 24.97 | 24.85 | 24.95 | 24.95 | 0.06% | 24,938 |
| Mar 6, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | -0.16% | 268 |
| Mar 5, 2025 | 24.92 | 25.18 | 24.92 | 24.97 | 24.97 | 0.10% | 4,476 |
| Mar 4, 2025 | 24.93 | 24.97 | 24.93 | 24.95 | 24.95 | 0.10% | 881 |
| Mar 3, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.92 | -0.30% | 225 |
| Feb 28, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 24.91 | 0.14% | 511 |
| Feb 27, 2025 | 25.00 | 25.00 | 24.96 | 24.96 | 24.87 | -0.16% | 366 |
| Feb 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | -0.04% | 2,033 |
| Feb 25, 2025 | 24.99 | 25.02 | 24.99 | 25.01 | 24.92 | 0.20% | 3,498 |
| Feb 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.87 | -0.10% | 445 |
| Feb 21, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | 0.22% | 912 |
| Feb 20, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.84 | -0.06% | 308 |
| Feb 19, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.86 | 0.12% | 2,137 |
| Feb 18, 2025 | 24.89 | 24.92 | 24.89 | 24.92 | 24.83 | 0.10% | 874 |
| Feb 14, 2025 | 24.94 | 24.94 | 24.89 | 24.89 | 24.80 | -0.10% | 401 |
| Feb 13, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | 0.06% | 183 |
| Feb 12, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.81 | 0.04% | 558 |
| Feb 11, 2025 | 24.88 | 24.89 | 24.86 | 24.89 | 24.80 | -0.06% | 3,310 |
| Feb 10, 2025 | 24.92 | 24.93 | 24.91 | 24.91 | 24.82 | 0.02% | 2,192 |
| Feb 7, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.81 | 0.10% | 725 |
| Feb 6, 2025 | 24.93 | 24.93 | 24.63 | 24.88 | 24.79 | -0.12% | 18,087 |
| Feb 5, 2025 | 24.92 | 24.92 | 24.89 | 24.91 | 24.82 | - | 7,440 |
| Feb 4, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.82 | 0.21% | 290 |
| Feb 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.76 | -0.49% | 114 |
| Jan 31, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.82 | - | 1,507 |
| Jan 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | -0.02% | 591 |
| Jan 29, 2025 | 24.94 | 24.98 | 24.94 | 24.98 | 24.82 | 0.18% | 267 |
| Jan 28, 2025 | 24.97 | 24.97 | 24.93 | 24.94 | 24.78 | -0.01% | 1,340 |
| Jan 27, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.78 | 0.25% | 536 |
| Jan 24, 2025 | 24.84 | 24.88 | 24.84 | 24.88 | 24.72 | -0.02% | 1,306 |
| Jan 23, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.72 | -0.04% | 2,518 |
| Jan 22, 2025 | 24.87 | 24.89 | 24.87 | 24.89 | 24.73 | -0.04% | 334 |
| Jan 21, 2025 | 24.87 | 24.90 | 24.86 | 24.90 | 24.74 | 0.12% | 1,190 |
| Jan 17, 2025 | 24.87 | 24.93 | 24.83 | 24.87 | 24.71 | -0.16% | 7,798 |
| Jan 16, 2025 | 24.91 | 24.91 | 24.90 | 24.91 | 24.75 | 0.08% | 1,675 |