Franklin High Yield Corporate ETF (FLHY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.417536534447 | 23.95 | 24.08 | 23.9 | 57123 | 23.97561435 | SP |
| 4 | 0.35 | 1.47679324895 | 23.7 | 24.08 | 23.56 | 71837 | 23.81012635 | SP |
| 12 | 0.81 | 3.48537005164 | 23.24 | 24.08 | 23.24 | 66904 | 23.69439488 | SP |
| 26 | 0.51 | 2.16652506372 | 23.54 | 24.08 | 23.18 | 56977 | 23.60294152 | SP |
| 52 | 1.17 | 5.11363636364 | 22.88 | 24.08 | 21.86 | 52644 | 23.21768111 | SP |
| 156 | -2.62 | -9.8237720285 | 26.67 | 26.72 | 21.13 | 60433 | 23.51362976 | SP |
| 260 | -1.6661 | -6.47882066099 | 25.7161 | 26.81 | 19.98 | 50577 | 24.19406315 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 24.05 | 0.01 | 0.04 | 24.04 | 24.08 | 24.03 | 49892 |
| 1721687400 | 24.0392 | 0.1 | 0.41 | 24 | 24.0396 | 24 | 29433 |
| 1721428200 | 23.94 | -0.01 | -0.04 | 24.02 | 24.02 | 23.9 | 116957 |
| 1721341800 | 23.95 | -0.02 | -0.08 | 23.98 | 23.9924 | 23.93 | 46193 |
| 1721255400 | 23.97 | -0.05 | -0.19 | 23.95 | 23.995 | 23.95 | 42937 |
| 1721169000 | 24.015 | 0.09 | 0.36 | 23.95 | 24.04 | 23.92 | 66378 |
| 1721082600 | 23.93 | -0 | -0.01 | 23.93 | 23.95 | 23.89 | 26987 |
| 1720823400 | 23.9333 | 0.07 | 0.31 | 23.88 | 24.01 | 23.87 | 38739 |
| 1720737000 | 23.86 | 0.03 | 0.13 | 23.87 | 23.87 | 23.8416 | 19252 |
| 1720650600 | 23.83 | 0.07 | 0.29 | 23.79 | 23.84 | 23.7699 | 81326 |
| 1720564200 | 23.76 | 0 | 0.00 | 23.78 | 23.78 | 23.7209 | 53539 |
| 1720477800 | 23.76 | -0.02 | -0.08 | 23.79 | 23.79 | 23.7253 | 28963 |
| 1720218600 | 23.78 | 0.07 | 0.30 | 23.7 | 23.78 | 23.7 | 19899 |
| 1720040640 | 23.71 | 0.05 | 0.21 | 23.63 | 23.71 | 23.63 | 11691 |
| 1719959400 | 23.66 | 0.1 | 0.42 | 23.57 | 23.66 | 23.57 | 20284 |
| 1719873000 | 23.56 | -0.15 | -0.63 | 23.58 | 23.6199 | 23.56 | 67531 |
| 1719613800 | 23.71 | -0.03 | -0.11 | 23.73 | 23.78 | 23.71 | 79433 |
| 1719527400 | 23.735 | 0 | 0.02 | 23.73 | 23.735 | 23.705 | 42134 |
| 1719441000 | 23.73 | -0.04 | -0.17 | 23.7 | 23.74 | 23.7 | 531233 |
| 1719354600 | 23.77 | 0.01 | 0.04 | 23.74 | 23.77 | 23.72 | 36124 |
| 1719268200 | 23.76 | 0.02 | 0.08 | 23.74 | 23.82 | 23.713 | 95089 |
| 1719009000 | 23.74 | 0.03 | 0.13 | 23.69 | 23.74 | 23.67 | 43631 |
| 1718922600 | 23.71 | 0 | 0.00 | 23.7 | 23.72 | 23.665 | 68436 |
| 1718749800 | 23.71 | 0.11 | 0.47 | 23.63 | 23.72 | 23.63 | 42954 |
| 1718663400 | 23.6 | -0.03 | -0.13 | 23.58 | 23.66 | 23.555 | 176045 |
| 1718404200 | 23.63 | -0.1 | -0.42 | 23.67 | 23.67 | 23.61 | 27062 |
| 1718317800 | 23.73 | 0.05 | 0.21 | 23.71 | 23.73 | 23.68 | 108450 |
| 1718231400 | 23.68 | 0.05 | 0.23 | 23.76 | 23.765 | 23.68 | 175857 |
| 1718145000 | 23.625 | 0.04 | 0.15 | 23.59 | 23.63 | 23.56 | 25005 |
| 1718058600 | 23.59 | 0.01 | 0.04 | 23.57 | 23.59 | 23.559 | 52662 |
| 1717799400 | 23.58 | -0.06 | -0.25 | 23.53 | 23.58 | 23.525 | 30744 |
| 1717713000 | 23.64 | -0.03 | -0.13 | 23.67 | 23.67 | 23.62 | 44855 |
| 1717626600 | 23.67 | 0.09 | 0.38 | 23.66 | 23.67 | 23.59 | 36439 |
| 1717540200 | 23.58 | -0.01 | -0.04 | 23.59 | 23.61 | 23.57 | 27215 |
| 1717453800 | 23.59 | -0.1 | -0.42 | 23.58 | 23.63 | 23.56 | 44133 |
| 1717194600 | 23.69 | 0.11 | 0.47 | 23.61 | 23.71 | 23.61 | 316269 |
| 1717108200 | 23.58 | 0.05 | 0.21 | 23.53 | 23.62 | 23.53 | 49470 |
| 1717021800 | 23.53 | -0.06 | -0.25 | 23.56 | 23.56 | 23.5236 | 55049 |
| 1716935400 | 23.59 | -0.06 | -0.25 | 23.66 | 23.66 | 23.58 | 28452 |
| 1716589800 | 23.65 | 0.09 | 0.38 | 23.57 | 23.67 | 23.56 | 29772 |
| 1716503400 | 23.56 | -0.07 | -0.30 | 23.65 | 23.65 | 23.54 | 41596 |
| 1716417000 | 23.63 | -0.03 | -0.13 | 23.64 | 23.65 | 23.615 | 46788 |
| 1716330600 | 23.66 | -0.03 | -0.13 | 23.66 | 23.7 | 23.66 | 49844 |
| 1716244200 | 23.69 | 0 | 0.00 | 23.7 | 23.7 | 23.652 | 49325 |
| 1715985000 | 23.69 | 0.03 | 0.13 | 23.65 | 23.69 | 23.63 | 29828 |
| 1715898600 | 23.66 | -0.05 | -0.21 | 23.69 | 23.69 | 23.6301 | 88608 |
| 1715812200 | 23.71 | 0.14 | 0.59 | 23.62 | 23.71 | 23.62 | 40239 |
| 1715725800 | 23.57 | 0.06 | 0.26 | 23.56 | 23.6297 | 23.54 | 64199 |
| 1715639400 | 23.51 | -0.04 | -0.17 | 23.56 | 23.58 | 23.5 | 91088 |
| 1715380200 | 23.55 | -0.04 | -0.17 | 23.56 | 23.56 | 23.51 | 18285 |
| 1715293800 | 23.59 | 0.02 | 0.06 | 23.55 | 23.59 | 23.54 | 51926 |
| 1715207400 | 23.575 | -0.03 | -0.11 | 23.56 | 23.58 | 23.55 | 45416 |
| 1715121000 | 23.6 | 0.03 | 0.13 | 23.62 | 23.62 | 23.57 | 39490 |
| 1715034600 | 23.57 | 0.03 | 0.13 | 23.54 | 23.61 | 23.54 | 175440 |
| 1714775400 | 23.54 | 0.1 | 0.43 | 23.54 | 23.58 | 23.49 | 27220 |
| 1714689000 | 23.44 | 0.08 | 0.34 | 23.38 | 23.47 | 23.33 | 57279 |
| 1714602600 | 23.36 | -0.01 | -0.04 | 23.24 | 23.415 | 23.24 | 21907 |
| 1714516200 | 23.37 | -0.15 | -0.64 | 23.43 | 23.45 | 23.37 | 107352 |
| 1714429800 | 23.52 | 0.08 | 0.34 | 23.45 | 23.52 | 23.45 | 28591 |
| 1714170600 | 23.44 | 0.08 | 0.34 | 23.39 | 23.445 | 23.39 | 19131 |
| 1714084200 | 23.36 | -0.06 | -0.26 | 23.33 | 23.4 | 23.25 | 55915 |
| 1713997800 | 23.422 | -0.06 | -0.25 | 23.48 | 23.48 | 23.38 | 26988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
