Franklin Senior Loan ETF (FLBL)

23.42
-0.06 (-0.26%)
NYSE · Last Trade: Jan 2nd, 1:38 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Franklin Senior Loan ETF (FLBL)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202523.5023.5023.4123.42687,98323.42
12/30/202523.4823.5023.4723.48406,00923.48
12/29/202523.4623.4923.4623.47309,66123.47
12/26/202523.4523.4823.4523.46174,84523.46
12/24/202523.5223.5423.4823.51146,59623.51
12/23/202523.4823.5023.4723.50172,37823.50
12/22/202523.4923.4923.4723.48296,21723.48
12/19/202523.5223.5323.5123.51254,88823.51
12/18/202523.7323.7323.6923.70200,60923.51
12/17/202523.7123.7123.6823.6998,52823.50
12/16/202523.7123.7223.6923.70156,22223.51
12/15/202523.7123.7123.6923.69149,81323.50
12/12/202523.7223.7223.6823.69183,64523.50
12/11/202523.7023.7323.7023.72180,17623.53
12/10/202523.7123.7423.7023.73208,10623.54
12/09/202523.6923.7123.6823.69300,52823.50
12/08/202523.6923.7023.6823.70126,45423.51
12/05/202523.6823.7023.6723.69157,91923.50
12/04/202523.6823.6823.6523.66227,35323.48
12/03/202523.6423.6723.6323.66423,62123.47
12/02/202523.6423.6423.6223.64215,45523.45
12/01/202523.6823.6923.6123.621,340,61323.43
11/28/202523.7623.7823.7623.7854,09923.46
11/26/202523.7423.7623.7323.76132,99223.44
11/25/202523.7223.7323.7123.73159,40023.41
11/24/202523.7023.7223.6923.70321,09423.38
11/21/202523.6523.6623.6223.64259,64523.32
11/20/202523.6923.6923.6323.63231,37423.31
11/19/202523.7223.7323.7123.72215,76323.40
11/18/202523.7123.7223.7023.71145,72523.39
11/17/202523.7323.7523.7223.721,287,38123.40
11/14/202523.7223.7523.7223.75167,72223.43
11/13/202523.7723.7823.7323.762,025,13923.44
11/12/202523.7723.7723.7523.75218,96923.43
11/11/202523.7823.7823.7623.76115,15023.44
11/10/202523.7523.7623.7323.76140,23723.44
11/07/202523.7323.7723.7023.77240,14423.45
11/06/202523.7023.7223.6823.72318,58423.40
11/05/202523.7223.7423.7123.73222,29623.40
11/04/202523.7223.7223.7023.71535,12723.39
11/03/202523.7223.7423.7023.73431,20023.41
10/31/202523.8823.8923.8523.862,470,77523.38
10/30/202523.8423.8623.8423.85401,56123.36
10/29/202523.8523.8523.8223.85169,21623.36
10/28/202523.8323.8423.7923.82431,90823.33
10/27/202523.8023.8423.8023.82205,18023.33
10/24/202523.7523.7723.7323.74229,53023.26
10/23/202523.7923.8023.7723.79437,46423.31
10/22/202523.7623.7923.7623.79136,46023.31
10/21/202523.7723.7723.7523.75282,62123.27
10/20/202523.7523.7823.7523.78115,63123.30
10/17/202523.7223.7323.7123.72182,25123.24
10/16/202523.7523.7623.7023.72316,94923.24
10/15/202523.7023.7323.6823.70442,00823.21
10/14/202523.6523.6923.6523.661,378,19823.18
10/13/202523.6723.6923.6523.67237,03223.19
10/10/202523.7923.7923.6723.71368,86623.23
10/09/202523.7823.7923.7423.75800,05923.27
10/08/202523.8123.8223.7823.811,973,65023.32
10/07/202523.8223.8323.8023.81318,59123.32
10/06/202523.8323.8423.8123.82436,17823.33
10/03/202523.9023.9323.7823.792,656,18123.31
10/02/202523.9123.9423.8923.91343,47523.42