Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
24.27
0.00 (0.02%)
Aug 15, 2025, 4:00 PM - Market closed
FLHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.27 | 24.27 | 24.25 | 24.27 | 24.27 | 0.02% | 80,050 |
| Aug 14, 2025 | 24.30 | 24.30 | 24.25 | 24.26 | 24.26 | -0.33% | 77,900 |
| Aug 13, 2025 | 24.28 | 24.34 | 24.28 | 24.34 | 24.34 | 0.31% | 63,056 |
| Aug 12, 2025 | 24.23 | 24.27 | 24.23 | 24.27 | 24.27 | 0.14% | 145,697 |
| Aug 11, 2025 | 24.23 | 24.25 | 24.22 | 24.23 | 24.23 | 0.02% | 67,222 |
| Aug 8, 2025 | 24.22 | 24.23 | 24.21 | 24.23 | 24.23 | -0.02% | 69,436 |
| Aug 7, 2025 | 24.25 | 24.27 | 24.21 | 24.23 | 24.23 | -0.08% | 79,359 |
| Aug 6, 2025 | 24.22 | 24.25 | 24.20 | 24.25 | 24.25 | 0.12% | 1,499,143 |
| Aug 5, 2025 | 24.20 | 24.23 | 24.18 | 24.22 | 24.22 | 0.04% | 154,706 |
| Aug 4, 2025 | 24.13 | 24.22 | 24.13 | 24.21 | 24.21 | 0.46% | 102,496 |
| Aug 1, 2025 | 24.12 | 24.15 | 24.07 | 24.10 | 24.10 | -0.70% | 401,693 |
| Jul 31, 2025 | 24.29 | 24.32 | 24.25 | 24.27 | 24.12 | - | 238,314 |
| Jul 30, 2025 | 24.26 | 24.31 | 24.23 | 24.27 | 24.12 | -0.12% | 185,588 |
| Jul 29, 2025 | 24.28 | 24.33 | 24.28 | 24.30 | 24.15 | 0.04% | 83,829 |
| Jul 28, 2025 | 24.29 | 24.30 | 24.28 | 24.29 | 24.14 | -0.04% | 55,489 |
| Jul 25, 2025 | 24.27 | 24.33 | 24.25 | 24.30 | 24.15 | -0.12% | 49,750 |
| Jul 24, 2025 | 24.26 | 24.33 | 24.24 | 24.33 | 24.18 | 0.12% | 137,641 |
| Jul 23, 2025 | 24.27 | 24.31 | 24.26 | 24.30 | 24.15 | 0.21% | 167,607 |
| Jul 22, 2025 | 24.25 | 24.27 | 24.23 | 24.25 | 24.10 | 0.08% | 74,704 |
| Jul 21, 2025 | 24.22 | 24.26 | 24.22 | 24.23 | 24.08 | 0.21% | 69,482 |
| Jul 18, 2025 | 24.16 | 24.22 | 24.16 | 24.18 | 24.03 | 0.08% | 88,807 |
| Jul 17, 2025 | 24.11 | 24.17 | 24.11 | 24.16 | 24.01 | 0.10% | 124,664 |
| Jul 16, 2025 | 24.10 | 24.14 | 24.06 | 24.14 | 23.99 | 0.23% | 96,782 |
| Jul 15, 2025 | 24.15 | 24.15 | 24.07 | 24.08 | 23.93 | -0.17% | 40,383 |
| Jul 14, 2025 | 24.12 | 24.16 | 24.12 | 24.12 | 23.97 | -0.04% | 102,055 |
| Jul 11, 2025 | 24.14 | 24.15 | 24.11 | 24.13 | 23.98 | -0.21% | 81,961 |
| Jul 10, 2025 | 24.17 | 24.19 | 24.13 | 24.18 | 24.03 | -0.04% | 83,545 |
| Jul 9, 2025 | 24.14 | 24.20 | 24.14 | 24.19 | 24.04 | 0.33% | 72,588 |
| Jul 8, 2025 | 24.13 | 24.14 | 24.11 | 24.11 | 23.96 | -0.25% | 64,544 |
| Jul 7, 2025 | 24.28 | 24.28 | 24.16 | 24.17 | 24.02 | -0.35% | 53,117 |
| Jul 3, 2025 | 24.19 | 24.26 | 24.19 | 24.26 | 24.11 | 0.06% | 64,512 |
| Jul 2, 2025 | 24.19 | 24.24 | 24.17 | 24.24 | 24.09 | 0.25% | 169,690 |
| Jul 1, 2025 | 24.18 | 24.22 | 24.18 | 24.18 | 24.03 | -0.70% | 84,870 |
| Jun 30, 2025 | 24.29 | 24.36 | 24.28 | 24.35 | 24.08 | 0.41% | 336,736 |
| Jun 27, 2025 | 24.25 | 24.29 | 24.25 | 24.25 | 23.98 | -0.12% | 57,966 |
| Jun 26, 2025 | 24.22 | 24.29 | 24.21 | 24.28 | 24.01 | 0.29% | 66,511 |
| Jun 25, 2025 | 24.21 | 24.22 | 24.19 | 24.21 | 23.94 | - | 59,061 |
| Jun 24, 2025 | 24.16 | 24.23 | 24.16 | 24.21 | 23.94 | 0.25% | 72,156 |
| Jun 23, 2025 | 24.10 | 24.15 | 24.09 | 24.15 | 23.88 | 0.12% | 41,859 |
| Jun 20, 2025 | 24.05 | 24.13 | 24.05 | 24.12 | 23.85 | 0.25% | 55,489 |
| Jun 18, 2025 | 24.02 | 24.10 | 24.01 | 24.06 | 23.79 | 0.17% | 45,263 |
| Jun 17, 2025 | 24.02 | 24.05 | 24.00 | 24.02 | 23.75 | -0.17% | 61,763 |
| Jun 16, 2025 | 24.02 | 24.06 | 24.00 | 24.06 | 23.79 | 0.25% | 52,287 |
| Jun 13, 2025 | 24.00 | 24.03 | 23.99 | 24.00 | 23.73 | -0.29% | 172,208 |
| Jun 12, 2025 | 24.02 | 24.10 | 24.02 | 24.07 | 23.80 | 0.08% | 41,252 |
| Jun 11, 2025 | 24.08 | 24.10 | 24.05 | 24.05 | 23.78 | - | 57,641 |
| Jun 10, 2025 | 24.00 | 24.06 | 24.00 | 24.05 | 23.78 | 0.23% | 47,047 |
| Jun 9, 2025 | 23.96 | 24.01 | 23.96 | 24.00 | 23.73 | 0.19% | 75,986 |
| Jun 6, 2025 | 23.97 | 23.98 | 23.95 | 23.95 | 23.68 | - | 99,620 |
| Jun 5, 2025 | 24.00 | 24.00 | 23.95 | 23.95 | 23.68 | -0.33% | 68,846 |