Franklin Ultra Short Bond ETF (FLUD)
NYSEARCA: FLUD · Real-Time Price · USD
25.02
+0.04 (0.16%)
At close: May 29, 2026, 4:00 PM EDT
25.02
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
FLUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | - | 0.08% | 35,868 |
| May 28, 2026 | 25.03 | 25.03 | 24.98 | 24.98 | 24.98 | -0.12% | 138,157 |
| May 27, 2026 | 25.02 | 25.10 | 25.00 | 25.01 | 25.01 | -0.04% | 295,668 |
| May 26, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 25.02 | 0.08% | 46,526 |
| May 22, 2026 | 24.99 | 25.00 | 24.98 | 25.00 | 25.00 | - | 27,777 |
| May 21, 2026 | 24.98 | 25.00 | 24.97 | 25.00 | 25.00 | 0.04% | 31,593 |
| May 20, 2026 | 24.98 | 24.99 | 24.97 | 24.99 | 24.99 | - | 20,591 |
| May 19, 2026 | 24.98 | 24.99 | 24.98 | 24.99 | 24.99 | 0.02% | 21,476 |
| May 18, 2026 | 25.00 | 25.01 | 24.98 | 24.99 | 24.99 | -0.06% | 104,434 |
| May 15, 2026 | 24.98 | 25.00 | 24.96 | 25.00 | 25.00 | 0.04% | 305,730 |
| May 14, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | - | 4,493,658 |
| May 13, 2026 | 24.97 | 24.99 | 24.96 | 24.99 | 24.99 | - | 65,359 |
| May 12, 2026 | 24.97 | 24.99 | 24.95 | 24.99 | 24.99 | 0.20% | 77,664 |
| May 11, 2026 | 24.98 | 25.02 | 24.94 | 24.94 | 24.94 | -0.08% | 55,478 |
| May 8, 2026 | 24.98 | 24.98 | 24.95 | 24.96 | 24.96 | - | 25,921 |
| May 7, 2026 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | 0.02% | 23,497 |
| May 6, 2026 | 24.97 | 24.97 | 24.93 | 24.96 | 24.96 | 0.02% | 692,217 |
| May 5, 2026 | 24.95 | 24.95 | 24.94 | 24.95 | 24.95 | 0.04% | 26,565 |
| May 4, 2026 | 24.94 | 24.95 | 24.93 | 24.94 | 24.94 | -0.04% | 20,113 |
| May 1, 2026 | 24.95 | 24.95 | 24.93 | 24.95 | 24.95 | 0.07% | 25,806 |
| Apr 30, 2026 | 25.02 | 25.02 | 25.01 | 25.02 | 24.93 | 0.06% | 115,336 |
| Apr 29, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.92 | -0.06% | 110,194 |
| Apr 28, 2026 | 25.01 | 25.03 | 25.00 | 25.02 | 24.93 | 0.02% | 92,448 |
| Apr 27, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 24.93 | -0.02% | 48,886 |
| Apr 24, 2026 | 25.00 | 25.03 | 25.00 | 25.02 | 24.93 | 0.04% | 100,907 |
| Apr 23, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.92 | - | 11,824 |
| Apr 22, 2026 | 25.02 | 25.02 | 25.00 | 25.01 | 24.92 | - | 28,794 |
| Apr 21, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 24.92 | - | 28,866 |
| Apr 20, 2026 | 25.01 | 25.02 | 24.99 | 25.01 | 24.92 | 0.02% | 34,522 |
| Apr 17, 2026 | 25.00 | 25.01 | 24.99 | 25.01 | 24.92 | 0.02% | 34,118 |
| Apr 16, 2026 | 24.99 | 25.00 | 24.98 | 25.00 | 24.91 | 0.12% | 63,065 |
| Apr 15, 2026 | 24.97 | 24.99 | 24.96 | 24.97 | 24.88 | -0.04% | 170,932 |
| Apr 14, 2026 | 24.99 | 25.01 | 24.98 | 24.98 | 24.89 | -0.06% | 184,932 |
| Apr 13, 2026 | 24.98 | 25.00 | 24.98 | 25.00 | 24.91 | -0.02% | 47,569 |
| Apr 10, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.91 | 0.04% | 25,599 |
| Apr 9, 2026 | 24.99 | 24.99 | 24.97 | 24.99 | 24.90 | 0.10% | 68,081 |
| Apr 8, 2026 | 24.98 | 24.99 | 24.95 | 24.97 | 24.88 | 0.02% | 352,172 |
| Apr 7, 2026 | 24.93 | 24.97 | 24.93 | 24.96 | 24.87 | 0.10% | 54,260 |
| Apr 6, 2026 | 24.96 | 24.96 | 24.93 | 24.94 | 24.85 | -0.08% | 236,253 |
| Apr 2, 2026 | 24.94 | 24.96 | 24.92 | 24.96 | 24.87 | -0.02% | 93,835 |
| Apr 1, 2026 | 24.94 | 24.96 | 24.90 | 24.96 | 24.87 | 0.18% | 16,302 |
| Mar 31, 2026 | 24.99 | 25.01 | 24.97 | 25.00 | 24.83 | 0.14% | 42,761 |
| Mar 30, 2026 | 24.96 | 24.99 | 24.93 | 24.97 | 24.80 | 0.08% | 18,422 |
| Mar 27, 2026 | 24.98 | 24.99 | 24.95 | 24.95 | 24.78 | -0.18% | 53,760 |
| Mar 26, 2026 | 24.98 | 25.01 | 24.98 | 24.99 | 24.82 | -0.12% | 56,008 |
| Mar 25, 2026 | 24.98 | 25.02 | 24.97 | 25.02 | 24.85 | 0.08% | 61,489 |
| Mar 24, 2026 | 25.00 | 25.01 | 24.99 | 25.00 | 24.83 | 0.02% | 28,336 |
| Mar 23, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.82 | -0.06% | 35,802 |
| Mar 20, 2026 | 24.97 | 25.08 | 24.95 | 25.01 | 24.84 | 0.04% | 347,034 |
| Mar 19, 2026 | 24.99 | 25.00 | 24.98 | 25.00 | 24.83 | 0.06% | 13,315 |