Franklin Ultra Short Bond ETF (FLUD)
NYSEARCA: FLUD · Real-Time Price · USD
25.00
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.01 | 25.02 | 24.99 | 25.00 | 25.00 | -0.02% | 31,369 |
| Dec 4, 2025 | 25.06 | 25.06 | 24.98 | 25.01 | 25.01 | - | 42,545 |
| Dec 3, 2025 | 25.00 | 25.01 | 24.96 | 25.01 | 25.01 | - | 33,741 |
| Dec 2, 2025 | 24.99 | 25.05 | 24.95 | 25.01 | 25.01 | 0.02% | 61,698 |
| Dec 1, 2025 | 24.99 | 25.03 | 24.99 | 25.00 | 25.00 | -0.28% | 20,395 |
| Nov 28, 2025 | 25.05 | 25.11 | 25.05 | 25.07 | 24.99 | 0.04% | 166,548 |
| Nov 26, 2025 | 25.09 | 25.10 | 25.03 | 25.06 | 24.98 | 0.04% | 32,119 |
| Nov 25, 2025 | 25.08 | 25.08 | 25.03 | 25.05 | 24.97 | 0.02% | 35,643 |
| Nov 24, 2025 | 25.10 | 25.12 | 25.05 | 25.05 | 24.96 | - | 20,140 |
| Nov 21, 2025 | 25.05 | 25.07 | 25.04 | 25.05 | 24.96 | 0.04% | 24,431 |
| Nov 20, 2025 | 25.02 | 25.09 | 25.02 | 25.04 | 24.95 | 0.02% | 40,272 |
| Nov 19, 2025 | 25.04 | 25.08 | 25.03 | 25.03 | 24.95 | -0.08% | 16,644 |
| Nov 18, 2025 | 25.02 | 25.08 | 25.00 | 25.05 | 24.97 | 0.06% | 35,825 |
| Nov 17, 2025 | 25.06 | 25.06 | 25.02 | 25.04 | 24.95 | 0.06% | 23,459 |
| Nov 14, 2025 | 25.07 | 25.07 | 25.01 | 25.02 | 24.94 | 0.05% | 20,507 |
| Nov 13, 2025 | 25.03 | 25.03 | 25.00 | 25.01 | 24.93 | -0.05% | 7,343 |
| Nov 12, 2025 | 25.02 | 25.06 | 25.02 | 25.02 | 24.94 | -0.08% | 59,818 |
| Nov 11, 2025 | 24.96 | 25.18 | 24.96 | 25.04 | 24.96 | 0.21% | 90,538 |
| Nov 10, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.91 | -0.02% | 121,783 |
| Nov 7, 2025 | 24.99 | 25.02 | 24.99 | 24.99 | 24.91 | -0.02% | 11,122 |
| Nov 6, 2025 | 24.99 | 25.06 | 24.99 | 25.00 | 24.92 | 0.08% | 38,930 |
| Nov 5, 2025 | 24.98 | 25.01 | 24.94 | 24.98 | 24.90 | 0.07% | 17,506 |
| Nov 4, 2025 | 25.02 | 25.06 | 24.96 | 24.96 | 24.88 | 0.01% | 38,606 |
| Nov 3, 2025 | 24.99 | 25.01 | 24.94 | 24.96 | 24.88 | -0.48% | 9,525 |
| Oct 31, 2025 | 25.08 | 25.13 | 25.08 | 25.08 | 24.90 | 0.04% | 5,656 |
| Oct 30, 2025 | 25.12 | 25.19 | 25.05 | 25.07 | 24.89 | -0.17% | 47,975 |
| Oct 29, 2025 | 25.14 | 25.21 | 25.08 | 25.11 | 24.93 | 0.07% | 16,830 |
| Oct 28, 2025 | 25.11 | 25.12 | 24.88 | 25.10 | 24.91 | 0.18% | 115,807 |
| Oct 27, 2025 | 25.13 | 25.13 | 25.02 | 25.05 | 24.87 | -0.22% | 48,934 |
| Oct 24, 2025 | 25.07 | 25.11 | 25.00 | 25.11 | 24.92 | 0.26% | 33,727 |
| Oct 23, 2025 | 25.06 | 25.12 | 25.04 | 25.04 | 24.86 | -0.24% | 25,857 |
| Oct 22, 2025 | 25.10 | 25.16 | 25.07 | 25.10 | 24.92 | -0.02% | 16,255 |
| Oct 21, 2025 | 25.13 | 25.37 | 25.03 | 25.11 | 24.92 | 0.22% | 50,859 |
| Oct 20, 2025 | 25.13 | 25.13 | 25.05 | 25.05 | 24.87 | -0.40% | 57,064 |
| Oct 17, 2025 | 25.08 | 25.29 | 25.04 | 25.15 | 24.97 | 0.50% | 16,551 |
| Oct 16, 2025 | 25.00 | 25.10 | 25.00 | 25.03 | 24.84 | -0.14% | 77,840 |
| Oct 15, 2025 | 25.09 | 25.09 | 25.05 | 25.06 | 24.88 | 0.04% | 15,976 |
| Oct 14, 2025 | 25.08 | 25.13 | 25.00 | 25.05 | 24.87 | -0.08% | 7,262 |
| Oct 13, 2025 | 25.04 | 25.11 | 24.99 | 25.07 | 24.89 | -0.03% | 1,224 |
| Oct 10, 2025 | 25.07 | 25.16 | 25.02 | 25.08 | 24.90 | 0.11% | 21,338 |
| Oct 9, 2025 | 25.07 | 25.09 | 25.03 | 25.05 | 24.87 | 0.08% | 15,087 |
| Oct 8, 2025 | 25.03 | 25.12 | 25.03 | 25.03 | 24.85 | -0.08% | 24,960 |
| Oct 7, 2025 | 25.06 | 25.12 | 25.04 | 25.05 | 24.87 | 0.08% | 26,372 |
| Oct 6, 2025 | 24.98 | 25.06 | 24.96 | 25.03 | 24.85 | 0.14% | 20,089 |
| Oct 3, 2025 | 25.06 | 25.50 | 24.88 | 25.00 | 24.81 | -0.08% | 23,757 |
| Oct 2, 2025 | 25.16 | 25.16 | 24.93 | 25.02 | 24.83 | -0.10% | 54,777 |
| Oct 1, 2025 | 24.99 | 25.50 | 24.98 | 25.04 | 24.86 | -0.24% | 14,541 |
| Sep 30, 2025 | 25.09 | 25.19 | 25.06 | 25.10 | 24.83 | -0.12% | 15,308 |
| Sep 29, 2025 | 25.04 | 25.14 | 25.04 | 25.13 | 24.86 | 0.16% | 6,557 |
| Sep 26, 2025 | 25.11 | 25.15 | 25.06 | 25.09 | 24.82 | 0.08% | 42,960 |