Franklin Ultra Short Bond ETF (FLUD)
NYSEARCA: FLUD · Real-Time Price · USD
24.98
-0.01 (-0.04%)
Jul 10, 2026, 2:51 PM EDT - Market open
FLUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | - | -0.08% | 582,459 |
| Jul 9, 2026 | 24.98 | 25.00 | 24.97 | 24.99 | 24.99 | 0.12% | 243,197 |
| Jul 8, 2026 | 24.97 | 24.98 | 24.95 | 24.96 | 24.96 | -0.04% | 141,702 |
| Jul 7, 2026 | 24.99 | 24.99 | 24.96 | 24.97 | 24.97 | - | 2,080,254 |
| Jul 6, 2026 | 24.98 | 24.98 | 24.96 | 24.97 | 24.97 | - | 94,517 |
| Jul 2, 2026 | 24.99 | 24.99 | 24.96 | 24.97 | 24.97 | 0.02% | 49,306 |
| Jul 1, 2026 | 24.95 | 24.98 | 24.95 | 24.97 | 24.97 | -0.01% | 26,882 |
| Jun 30, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 24.97 | 0.02% | 161,331 |
| Jun 29, 2026 | 25.05 | 25.05 | 25.01 | 25.03 | 24.96 | 0.02% | 3,724,459 |
| Jun 26, 2026 | 25.02 | 25.03 | 25.01 | 25.03 | 24.96 | 0.04% | 104,831 |
| Jun 25, 2026 | 25.02 | 25.03 | 24.99 | 25.02 | 24.95 | 0.06% | 179,003 |
| Jun 24, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.93 | -0.04% | 48,201 |
| Jun 23, 2026 | 25.02 | 25.02 | 24.98 | 25.01 | 24.94 | 0.08% | 856,160 |
| Jun 22, 2026 | 24.98 | 25.00 | 24.96 | 24.99 | 24.92 | - | 73,122 |
| Jun 18, 2026 | 25.05 | 25.05 | 24.97 | 24.99 | 24.92 | -0.04% | 195,840 |
| Jun 17, 2026 | 25.01 | 25.03 | 24.98 | 25.00 | 24.93 | -0.03% | 381,967 |
| Jun 16, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 24.94 | 0.07% | 65,443 |
| Jun 15, 2026 | 24.96 | 25.18 | 24.96 | 24.99 | 24.92 | 0.08% | 61,784 |
| Jun 12, 2026 | 25.01 | 25.01 | 24.97 | 24.97 | 24.90 | -0.16% | 170,665 |
| Jun 11, 2026 | 24.98 | 25.06 | 24.97 | 25.01 | 24.94 | 0.18% | 481,119 |
| Jun 10, 2026 | 24.94 | 24.98 | 24.94 | 24.97 | 24.90 | 0.08% | 22,383 |
| Jun 9, 2026 | 24.98 | 24.98 | 24.94 | 24.95 | 24.88 | 0.02% | 62,632 |
| Jun 8, 2026 | 25.00 | 25.00 | 24.94 | 24.94 | 24.87 | -0.08% | 30,231 |
| Jun 5, 2026 | 24.97 | 24.98 | 24.94 | 24.96 | 24.89 | - | 52,059 |
| Jun 4, 2026 | 24.99 | 25.00 | 24.96 | 24.96 | 24.89 | -0.05% | 89,363 |
| Jun 3, 2026 | 24.94 | 25.00 | 24.94 | 24.97 | 24.91 | 0.09% | 40,556 |
| Jun 2, 2026 | 24.94 | 24.98 | 24.94 | 24.95 | 24.88 | -0.04% | 20,012 |
| Jun 1, 2026 | 24.95 | 24.97 | 24.95 | 24.96 | 24.89 | 0.03% | 166,952 |
| May 29, 2026 | 25.01 | 25.03 | 24.99 | 25.02 | 24.89 | 0.16% | 82,093 |
| May 28, 2026 | 25.03 | 25.03 | 24.98 | 24.98 | 24.85 | -0.12% | 138,157 |
| May 27, 2026 | 25.02 | 25.10 | 25.00 | 25.01 | 24.88 | -0.04% | 295,668 |
| May 26, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 24.89 | 0.08% | 46,526 |
| May 22, 2026 | 24.99 | 25.00 | 24.98 | 25.00 | 24.87 | - | 27,777 |
| May 21, 2026 | 24.98 | 25.00 | 24.97 | 25.00 | 24.87 | 0.04% | 31,593 |
| May 20, 2026 | 24.98 | 24.99 | 24.97 | 24.99 | 24.86 | - | 20,591 |
| May 19, 2026 | 24.98 | 24.99 | 24.98 | 24.99 | 24.86 | 0.02% | 21,476 |
| May 18, 2026 | 25.00 | 25.01 | 24.98 | 24.99 | 24.85 | -0.06% | 104,434 |
| May 15, 2026 | 24.98 | 25.00 | 24.96 | 25.00 | 24.87 | 0.04% | 305,730 |
| May 14, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.86 | - | 4,493,658 |
| May 13, 2026 | 24.97 | 24.99 | 24.96 | 24.99 | 24.86 | - | 65,359 |
| May 12, 2026 | 24.97 | 24.99 | 24.95 | 24.99 | 24.86 | 0.20% | 77,664 |
| May 11, 2026 | 24.98 | 25.02 | 24.94 | 24.94 | 24.81 | -0.08% | 55,478 |
| May 8, 2026 | 24.98 | 24.98 | 24.95 | 24.96 | 24.83 | - | 25,921 |
| May 7, 2026 | 24.94 | 24.96 | 24.94 | 24.96 | 24.83 | 0.02% | 23,497 |
| May 6, 2026 | 24.97 | 24.97 | 24.93 | 24.96 | 24.82 | 0.02% | 692,217 |
| May 5, 2026 | 24.95 | 24.95 | 24.94 | 24.95 | 24.82 | 0.04% | 26,565 |
| May 4, 2026 | 24.94 | 24.95 | 24.93 | 24.94 | 24.81 | -0.04% | 20,113 |
| May 1, 2026 | 24.95 | 24.95 | 24.93 | 24.95 | 24.82 | 0.07% | 25,806 |
| Apr 30, 2026 | 25.02 | 25.02 | 25.01 | 25.02 | 24.80 | 0.06% | 115,336 |
| Apr 29, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.78 | -0.06% | 110,194 |