Cboe US - Delayed Quote USD

Franklin High Yield Corporate ETF (FLHY)

24.10 -0.01 (-0.04%)
At close: November 21 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 24.11 24.16 24.10 24.10 24.10 73,700
Nov 20, 2024 24.11 24.14 24.09 24.11 24.11 62,700
Nov 19, 2024 24.05 24.16 24.05 24.12 24.12 83,100
Nov 18, 2024 24.04 24.12 24.03 24.12 24.12 80,700
Nov 15, 2024 24.04 24.06 24.00 24.04 24.04 191,000
Nov 14, 2024 24.11 24.13 24.02 24.06 24.06 185,300
Nov 13, 2024 24.13 24.13 24.09 24.10 24.10 325,000
Nov 12, 2024 24.13 24.15 24.06 24.08 24.08 123,700
Nov 11, 2024 24.23 24.23 24.17 24.17 24.17 64,900
Nov 8, 2024 24.19 24.21 24.17 24.20 24.20 53,600
Nov 7, 2024 24.08 24.16 24.08 24.16 24.16 1,095,100
Nov 6, 2024 24.07 24.08 24.00 24.08 24.08 127,400
Nov 5, 2024 24.00 24.04 23.98 24.04 24.04 57,400
Nov 4, 2024 24.00 24.00 23.92 23.95 23.95 219,800
Nov 1, 2024 0.15 Dividend
Nov 1, 2024 24.01 24.01 23.91 23.91 23.91 348,300
Oct 31, 2024 24.14 24.14 24.09 24.09 23.94 885,600
Oct 30, 2024 24.18 24.22 24.16 24.17 24.02 81,100
Oct 29, 2024 24.14 24.20 24.11 24.19 24.04 136,600
Oct 28, 2024 24.19 24.22 24.17 24.20 24.05 111,200
Oct 25, 2024 24.16 24.19 24.12 24.15 24.00 109,000
Oct 24, 2024 24.13 24.17 24.08 24.15 24.00 68,500
Oct 23, 2024 24.15 24.15 24.06 24.09 23.94 67,700
Oct 22, 2024 24.17 24.18 24.13 24.17 24.03 54,300
Oct 21, 2024 24.25 24.26 24.17 24.21 24.06 42,100
Oct 18, 2024 24.24 24.29 24.24 24.28 24.13 34,600
Oct 17, 2024 24.27 24.28 24.19 24.23 24.08 86,200
Oct 16, 2024 24.24 24.31 24.23 24.29 24.14 133,500
Oct 15, 2024 24.23 24.27 24.21 24.23 24.08 152,000
Oct 14, 2024 24.21 24.27 24.19 24.26 24.11 35,400
Oct 11, 2024 24.17 24.24 24.17 24.24 24.09 68,600
Oct 10, 2024 24.18 24.24 24.16 24.22 24.07 121,300
Oct 9, 2024 24.18 24.21 24.18 24.20 24.05 70,100
Oct 8, 2024 24.19 24.23 24.16 24.22 24.07 90,800
Oct 7, 2024 24.23 24.25 24.16 24.17 24.02 99,300
Oct 4, 2024 24.28 24.32 24.23 24.28 24.13 132,900
Oct 3, 2024 24.31 24.36 24.28 24.32 24.16 187,000
Oct 2, 2024 24.36 24.36 24.28 24.33 24.18 199,800
Oct 1, 2024 0.11 Dividend
Oct 1, 2024 24.41 24.41 24.32 24.34 24.19 167,200
Sep 30, 2024 24.45 24.49 24.42 24.44 24.19 180,500
Sep 27, 2024 24.42 24.48 24.41 24.45 24.19 85,400
Sep 26, 2024 24.45 24.45 24.40 24.45 24.19 57,700
Sep 25, 2024 24.44 24.44 24.40 24.42 24.16 318,600
Sep 24, 2024 24.42 24.45 24.41 24.42 24.16 53,300
Sep 23, 2024 24.44 24.48 24.42 24.42 24.17 52,700
Sep 20, 2024 24.49 24.49 24.40 24.44 24.18 40,000
Sep 19, 2024 24.49 24.53 24.43 24.48 24.22 204,100
Sep 18, 2024 24.39 24.50 24.35 24.43 24.17 64,100
Sep 17, 2024 24.36 24.40 24.35 24.39 24.13 100,100
Sep 16, 2024 24.33 24.40 24.33 24.37 24.11 104,500
Sep 13, 2024 24.30 24.36 24.30 24.31 24.05 284,900
Sep 12, 2024 24.24 24.31 24.24 24.28 24.02 34,300
Sep 11, 2024 24.21 24.28 24.18 24.27 24.01 437,600
Sep 10, 2024 24.27 24.27 24.21 24.24 23.98 2,840,800
Sep 9, 2024 24.22 24.31 24.21 24.28 24.02 107,200
Sep 6, 2024 24.23 24.27 24.19 24.24 23.98 715,000
Sep 5, 2024 24.17 24.27 24.17 24.21 23.95 4,078,300
Sep 4, 2024 24.09 24.23 24.09 24.22 23.96 135,400
Sep 3, 2024 0.12 Dividend
Sep 3, 2024 24.17 24.18 24.10 24.16 23.90 84,800
Aug 30, 2024 24.30 24.33 24.25 24.32 23.94 61,300
Aug 29, 2024 24.27 24.33 24.27 24.29 23.91 62,700
Aug 28, 2024 24.26 24.36 24.25 24.30 23.91 93,300
Aug 27, 2024 24.23 24.33 24.23 24.30 23.91 50,100
Aug 26, 2024 24.28 24.34 24.25 24.27 23.89 62,400
Aug 23, 2024 24.21 24.30 24.20 24.25 23.87 89,200
Aug 22, 2024 24.15 24.19 24.04 24.15 23.77 56,400
Aug 21, 2024 24.16 24.22 24.15 24.20 23.82 41,100
Aug 20, 2024 24.18 24.20 24.11 24.14 23.76 471,500
Aug 19, 2024 24.07 24.24 24.07 24.23 23.85 88,100
Aug 16, 2024 24.03 24.11 24.02 24.09 23.71 153,900
Aug 15, 2024 24.05 24.07 24.02 24.05 23.67 61,200
Aug 14, 2024 24.05 24.05 23.96 24.04 23.66 92,900
Aug 13, 2024 23.89 24.00 23.89 23.98 23.60 60,300
Aug 12, 2024 23.96 23.96 23.85 23.89 23.52 51,600
Aug 9, 2024 23.90 23.90 23.83 23.89 23.52 43,000
Aug 8, 2024 23.87 23.89 23.82 23.88 23.51 72,100
Aug 7, 2024 23.91 23.91 23.77 23.80 23.43 84,900
Aug 6, 2024 23.79 23.84 23.69 23.76 23.39 112,100
Aug 5, 2024 23.67 23.79 23.65 23.79 23.42 106,600
Aug 2, 2024 23.83 23.89 23.79 23.87 23.50 107,100
Aug 1, 2024 0.14 Dividend
Aug 1, 2024 23.94 24.04 23.86 23.92 23.55 134,400
Jul 31, 2024 24.07 24.10 24.03 24.09 23.57 1,212,300
Jul 30, 2024 24.03 24.03 23.96 24.01 23.49 73,300
Jul 29, 2024 24.07 24.07 23.98 24.02 23.50 32,900
Jul 26, 2024 24.02 24.06 24.00 24.02 23.50 79,300
Jul 25, 2024 23.99 24.04 23.98 23.99 23.48 61,700
Jul 24, 2024 24.02 24.04 23.96 23.96 23.45 211,500
Jul 23, 2024 24.04 24.08 24.03 24.05 23.53 49,900
Jul 22, 2024 24.00 24.04 24.00 24.04 23.52 29,600
Jul 19, 2024 24.02 24.02 23.90 23.94 23.43 117,000
Jul 18, 2024 23.98 23.99 23.93 23.95 23.44 46,200
Jul 17, 2024 23.95 24.00 23.95 23.97 23.46 42,900
Jul 16, 2024 23.95 24.04 23.92 24.01 23.50 66,400
Jul 15, 2024 23.93 23.95 23.89 23.93 23.42 27,000
Jul 12, 2024 23.88 24.01 23.87 23.93 23.42 38,700
Jul 11, 2024 23.87 23.87 23.84 23.86 23.35 19,300
Jul 10, 2024 23.79 23.84 23.77 23.83 23.32 81,300
Jul 9, 2024 23.78 23.78 23.72 23.76 23.25 53,500
Jul 8, 2024 23.79 23.79 23.73 23.76 23.25 29,000
Jul 5, 2024 23.70 23.78 23.70 23.78 23.27 19,900
Jul 3, 2024 23.63 23.71 23.63 23.71 23.20 11,700
Jul 2, 2024 23.57 23.66 23.57 23.66 23.15 20,300
Jul 1, 2024 0.11 Dividend
Jul 1, 2024 23.58 23.62 23.56 23.56 23.05 67,500
Jun 28, 2024 23.73 23.78 23.71 23.71 23.09 79,400
Jun 27, 2024 23.73 23.74 23.70 23.74 23.11 42,100
Jun 26, 2024 23.70 23.74 23.70 23.73 23.11 531,200
Jun 25, 2024 23.74 23.77 23.72 23.77 23.15 36,100
Jun 24, 2024 23.74 23.82 23.71 23.76 23.14 95,100
Jun 21, 2024 23.69 23.74 23.67 23.74 23.12 43,600
Jun 20, 2024 23.70 23.72 23.67 23.71 23.09 68,400
Jun 18, 2024 23.63 23.72 23.63 23.71 23.09 43,000
Jun 17, 2024 23.58 23.66 23.56 23.60 22.98 176,000
Jun 14, 2024 23.67 23.67 23.61 23.63 23.01 27,100
Jun 13, 2024 23.71 23.73 23.68 23.73 23.11 108,500
Jun 12, 2024 23.76 23.76 23.68 23.68 23.06 176,300
Jun 11, 2024 23.59 23.63 23.56 23.63 23.01 25,000
Jun 10, 2024 23.57 23.59 23.56 23.59 22.97 52,700
Jun 7, 2024 23.53 23.58 23.52 23.58 22.96 31,100
Jun 6, 2024 23.67 23.67 23.62 23.64 23.02 44,900
Jun 5, 2024 23.66 23.67 23.59 23.67 23.05 36,400
Jun 4, 2024 23.59 23.61 23.57 23.58 22.96 27,200
Jun 3, 2024 0.14 Dividend
Jun 3, 2024 23.58 23.63 23.56 23.59 22.97 44,500
May 31, 2024 23.61 23.71 23.61 23.69 22.94 316,300
May 30, 2024 23.53 23.62 23.53 23.58 22.83 49,600
May 29, 2024 23.56 23.56 23.52 23.53 22.78 55,000
May 28, 2024 23.66 23.66 23.58 23.59 22.84 28,700
May 24, 2024 23.57 23.67 23.56 23.65 22.90 29,900
May 23, 2024 23.65 23.65 23.54 23.56 22.81 42,100
May 22, 2024 23.64 23.65 23.61 23.63 22.88 46,800
May 21, 2024 23.66 23.70 23.66 23.66 22.91 49,800
May 20, 2024 23.70 23.70 23.65 23.69 22.94 49,300
May 17, 2024 23.65 23.69 23.63 23.69 22.94 29,800
May 16, 2024 23.69 23.69 23.63 23.66 22.91 88,600
May 15, 2024 23.62 23.71 23.62 23.71 22.96 40,200
May 14, 2024 23.56 23.63 23.54 23.57 22.82 64,200
May 13, 2024 23.56 23.58 23.50 23.51 22.76 91,100
May 10, 2024 23.56 23.56 23.51 23.55 22.80 18,300
May 9, 2024 23.55 23.59 23.54 23.59 22.84 51,900
May 8, 2024 23.56 23.58 23.55 23.58 22.83 45,400
May 7, 2024 23.62 23.62 23.57 23.60 22.85 39,500
May 6, 2024 23.54 23.61 23.54 23.57 22.82 175,400
May 3, 2024 23.54 23.58 23.49 23.54 22.79 27,200
May 2, 2024 23.38 23.47 23.33 23.44 22.69 57,300
May 1, 2024 0.14 Dividend
May 1, 2024 23.24 23.42 23.24 23.36 22.62 21,900
Apr 30, 2024 23.43 23.45 23.37 23.37 22.49 107,400
Apr 29, 2024 23.45 23.52 23.45 23.52 22.64 28,600
Apr 26, 2024 23.39 23.44 23.39 23.44 22.56 19,100
Apr 25, 2024 23.33 23.40 23.25 23.36 22.48 56,000
Apr 24, 2024 23.48 23.48 23.38 23.42 22.54 27,000
Apr 23, 2024 23.39 23.49 23.39 23.48 22.60 27,900
Apr 22, 2024 23.28 23.41 23.28 23.39 22.51 38,500
Apr 19, 2024 23.23 23.29 23.21 23.25 22.38 129,300
Apr 18, 2024 23.24 23.26 23.18 23.25 22.38 38,200
Apr 17, 2024 23.27 23.29 23.22 23.25 22.38 32,700
Apr 16, 2024 23.26 23.26 23.18 23.22 22.35 42,400
Apr 15, 2024 23.42 23.42 23.25 23.28 22.41 33,000
Apr 12, 2024 23.38 23.39 23.34 23.39 22.51 22,300
Apr 11, 2024 23.43 23.43 23.32 23.38 22.50 30,600
Apr 10, 2024 23.49 23.49 23.35 23.40 22.52 42,000
Apr 9, 2024 23.58 23.61 23.55 23.61 22.72 50,000
Apr 8, 2024 23.50 23.55 23.48 23.54 22.66 24,900
Apr 5, 2024 23.52 23.52 23.47 23.49 22.61 26,100
Apr 4, 2024 23.56 23.58 23.45 23.49 22.61 37,800
Apr 3, 2024 23.49 23.55 23.48 23.52 22.64 59,100
Apr 2, 2024 23.49 23.53 23.46 23.53 22.65 56,300
Apr 1, 2024 0.13 Dividend
Apr 1, 2024 23.61 23.61 23.52 23.53 22.65 37,000
Mar 28, 2024 23.72 23.78 23.72 23.73 22.72 70,400
Mar 27, 2024 23.68 23.76 23.66 23.76 22.75 34,400
Mar 26, 2024 23.69 23.69 23.65 23.65 22.64 33,600
Mar 25, 2024 23.69 23.71 23.66 23.69 22.68 24,000
Mar 22, 2024 23.74 23.74 23.71 23.71 22.70 24,300
Mar 21, 2024 23.75 23.75 23.66 23.69 22.68 36,700
Mar 20, 2024 23.63 23.72 23.60 23.71 22.70 25,800
Mar 19, 2024 23.57 23.66 23.54 23.66 22.65 33,800
Mar 18, 2024 23.57 23.57 23.52 23.55 22.55 27,300
Mar 15, 2024 23.47 23.54 23.47 23.50 22.50 88,100
Mar 14, 2024 23.62 23.62 23.47 23.51 22.51 19,800
Mar 13, 2024 23.60 23.64 23.57 23.61 22.61 44,100
Mar 12, 2024 23.61 23.62 23.56 23.62 22.61 37,300
Mar 11, 2024 23.53 23.61 23.53 23.61 22.60 64,200
Mar 8, 2024 23.61 23.66 23.51 23.53 22.53 111,300
Mar 7, 2024 23.58 23.59 23.55 23.58 22.57 98,400
Mar 6, 2024 23.55 23.57 23.52 23.54 22.54 184,100
Mar 5, 2024 23.50 23.56 23.50 23.52 22.52 39,100
Mar 4, 2024 23.47 23.53 23.46 23.52 22.52 24,600
Mar 1, 2024 0.12 Dividend
Mar 1, 2024 23.42 23.51 23.38 23.51 22.51 22,000
Feb 29, 2024 23.54 23.57 23.51 23.54 22.42 112,700
Feb 28, 2024 23.53 23.53 23.48 23.51 22.39 22,600
Feb 27, 2024 23.51 23.55 23.46 23.53 22.41 62,100
Feb 26, 2024 23.55 23.55 23.47 23.52 22.40 35,600
Feb 23, 2024 23.55 23.58 23.53 23.56 22.44 24,900
Feb 22, 2024 23.46 23.56 23.46 23.52 22.40 35,900
Feb 21, 2024 23.45 23.49 23.40 23.45 22.34 25,900
Feb 20, 2024 23.38 23.51 23.38 23.45 22.34 36,000
Feb 16, 2024 23.47 23.47 23.40 23.44 22.33 34,700
Feb 15, 2024 23.42 23.51 23.41 23.50 22.38 34,900
Feb 14, 2024 23.35 23.45 23.35 23.42 22.31 30,400
Feb 13, 2024 23.38 23.39 23.30 23.34 22.23 39,100
Feb 12, 2024 23.55 23.55 23.46 23.49 22.37 20,800
Feb 9, 2024 23.45 23.54 23.45 23.53 22.41 32,600
Feb 8, 2024 23.49 23.49 23.45 23.48 22.36 24,800
Feb 7, 2024 23.52 23.52 23.45 23.49 22.37 36,300
Feb 6, 2024 23.40 23.49 23.39 23.47 22.35 88,600
Feb 5, 2024 23.44 23.44 23.31 23.37 22.26 77,900
Feb 2, 2024 23.39 23.47 23.39 23.44 22.33 29,100
Feb 1, 2024 0.13 Dividend
Feb 1, 2024 23.46 23.56 23.44 23.55 22.43 50,500
Jan 31, 2024 23.63 23.67 23.55 23.55 22.31 89,000
Jan 30, 2024 23.63 23.64 23.57 23.62 22.37 57,700
Jan 29, 2024 23.63 23.67 23.57 23.67 22.42 29,300
Jan 26, 2024 23.63 23.65 23.51 23.51 22.27 172,500
Jan 25, 2024 23.54 23.61 23.54 23.61 22.36 42,700
Jan 24, 2024 23.54 23.55 23.45 23.48 22.24 62,200
Jan 23, 2024 23.50 23.50 23.44 23.48 22.24 29,400
Jan 22, 2024 23.50 23.54 23.46 23.48 22.24 51,200
Jan 19, 2024 23.44 23.47 23.36 23.47 22.23 41,800
Jan 18, 2024 23.41 23.43 23.38 23.42 22.18 27,400
Jan 17, 2024 23.39 23.39 23.33 23.36 22.13 140,100
Jan 16, 2024 23.56 23.57 23.44 23.46 22.22 105,600
Jan 12, 2024 23.61 23.61 23.53 23.54 22.30 31,200
Jan 11, 2024 23.50 23.53 23.45 23.53 22.29 43,400
Jan 10, 2024 23.48 23.50 23.46 23.46 22.22 47,300
Jan 9, 2024 23.39 23.46 23.38 23.43 22.19 142,800
Jan 8, 2024 23.33 23.44 23.32 23.40 22.16 31,700
Jan 5, 2024 23.26 23.39 23.26 23.30 22.07 46,700
Jan 4, 2024 23.34 23.34 23.27 23.28 22.05 56,000
Jan 3, 2024 23.30 23.40 23.25 23.38 22.14 72,200
Jan 2, 2024 23.47 23.47 23.37 23.44 22.20 31,600
Dec 29, 2023 23.56 23.60 23.44 23.44 22.20 53,000
Dec 28, 2023 23.60 23.61 23.51 23.57 22.32 129,900
Dec 27, 2023 23.56 23.65 23.53 23.64 22.39 27,100
Dec 26, 2023 23.55 23.55 23.51 23.53 22.29 34,000
Dec 22, 2023 23.55 23.57 23.49 23.50 22.25 25,000
Dec 21, 2023 23.45 23.52 23.45 23.50 22.25 31,700
Dec 20, 2023 23.42 23.49 23.40 23.40 22.16 37,300
Dec 19, 2023 23.37 23.43 23.36 23.41 22.17 63,200
Dec 18, 2023 23.31 23.34 23.25 23.34 22.11 51,100
Dec 15, 2023 0.13 Dividend
Dec 15, 2023 23.35 23.35 23.20 23.23 22.00 54,300
Dec 14, 2023 23.47 23.52 23.42 23.45 22.09 32,500
Dec 13, 2023 23.12 23.38 23.09 23.38 22.02 35,100
Dec 12, 2023 23.02 23.10 22.97 23.10 21.76 55,400
Dec 11, 2023 23.04 23.04 22.94 23.02 21.68 116,800
Dec 8, 2023 23.03 23.04 22.98 23.04 21.70 27,000
Dec 7, 2023 23.08 23.09 23.03 23.06 21.72 44,800
Dec 6, 2023 23.08 23.09 23.02 23.04 21.70 166,900
Dec 5, 2023 23.02 23.06 22.99 23.06 21.72 48,300
Dec 4, 2023 22.98 23.05 22.94 23.05 21.71 60,000
Dec 1, 2023 0.12 Dividend
Dec 1, 2023 22.86 23.06 22.83 23.06 21.72 38,000
Nov 30, 2023 23.03 23.03 22.90 22.95 21.50 50,000
Nov 29, 2023 22.98 23.08 22.97 23.00 21.55 31,900
Nov 28, 2023 22.82 22.94 22.81 22.94 21.49 56,800
Nov 27, 2023 22.84 22.86 22.80 22.85 21.41 38,200
Nov 24, 2023 22.78 22.83 22.77 22.79 21.35 21,200
Nov 22, 2023 22.82 22.84 22.76 22.83 21.39 29,300

Related Tickers