Franklin Senior Loan ETF (FLBL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.0614502253175 | 24.41 | 24.44 | 24.34 | 201159 | 24.39289954 | SP |
| 4 | 0.115 | 0.473640856672 | 24.28 | 24.44 | 24.2501 | 269376 | 24.35384297 | SP |
| 12 | 0.075 | 0.308388157895 | 24.32 | 24.49 | 24.2501 | 250916 | 24.37762128 | SP |
| 26 | 0.065 | 0.267159884916 | 24.33 | 24.51 | 24.07 | 205045 | 24.34732494 | SP |
| 52 | 0.245 | 1.01449275362 | 24.15 | 24.51 | 23.73 | 169649 | 24.25725094 | SP |
| 156 | -0.565 | -2.26362179487 | 24.96 | 25.23 | 22.87 | 106164 | 24.249468 | SP |
| 260 | -0.595 | -2.38095238095 | 24.99 | 25.39 | 19.96 | 72953 | 24.30936855 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 24.395 | 0 | 0.02 | 24.43 | 24.43 | 24.39 | 259355 |
| 1721946600 | 24.39 | 0.03 | 0.10 | 24.4 | 24.405 | 24.385 | 228421 |
| 1721860200 | 24.365 | -0.05 | -0.18 | 24.41 | 24.41 | 24.34 | 214857 |
| 1721773800 | 24.41 | -0.01 | -0.02 | 24.43 | 24.44 | 24.41 | 250790 |
| 1721687400 | 24.415 | 0.04 | 0.14 | 24.42 | 24.42 | 24.4 | 182550 |
| 1721428200 | 24.38 | -0.02 | -0.06 | 24.41 | 24.41 | 24.38 | 129178 |
| 1721341800 | 24.395 | 0.01 | 0.04 | 24.39 | 24.4 | 24.38 | 243177 |
| 1721255400 | 24.385 | -0.01 | -0.02 | 24.38 | 24.39 | 24.3601 | 877458 |
| 1721169000 | 24.39 | 0.03 | 0.12 | 24.39 | 24.39 | 24.3601 | 109579 |
| 1721082600 | 24.36 | -0.01 | -0.04 | 24.39 | 24.39 | 24.32 | 295892 |
| 1720823400 | 24.37 | 0.03 | 0.12 | 24.37 | 24.37 | 24.3401 | 136760 |
| 1720737000 | 24.34 | 0 | 0.02 | 24.36 | 24.36 | 24.31 | 642146 |
| 1720650600 | 24.335 | 0 | 0.00 | 24.33 | 24.34 | 24.32 | 161850 |
| 1720564200 | 24.335 | 0.05 | 0.19 | 24.31 | 24.34 | 24.3 | 219820 |
| 1720477800 | 24.29 | -0.03 | -0.10 | 24.32 | 24.33 | 24.29 | 184672 |
| 1720218600 | 24.315 | 0.02 | 0.08 | 24.3 | 24.34 | 24.29 | 270509 |
| 1720040640 | 24.295 | -0.01 | -0.02 | 24.3 | 24.3 | 24.28 | 118287 |
| 1719959400 | 24.3 | 0.03 | 0.12 | 24.26 | 24.3 | 24.26 | 319349 |
| 1719873000 | 24.27 | -0.14 | -0.57 | 24.28 | 24.308 | 24.2501 | 263474 |
| 1719613800 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1719527400 | 24.41 | 0.02 | 0.08 | 24.41 | 24.41 | 24.39 | 89469 |
| 1719441000 | 24.39 | 0 | 0.00 | 24.37 | 24.395 | 24.36 | 248981 |
| 1719354600 | 24.39 | 0.02 | 0.06 | 24.39 | 24.39 | 24.38 | 108372 |
| 1719268200 | 24.375 | -0.01 | -0.02 | 24.38 | 24.38 | 24.36 | 166740 |
| 1719009000 | 24.38 | 0 | 0.00 | 24.37 | 24.38 | 24.35 | 134160 |
| 1718922600 | 24.38 | 0.02 | 0.06 | 24.37 | 24.38 | 24.3529 | 211273 |
| 1718749800 | 24.365 | 0.02 | 0.10 | 24.35 | 24.37 | 24.35 | 273635 |
| 1718663400 | 24.34 | -0.01 | -0.04 | 24.36 | 24.38 | 24.34 | 212944 |
| 1718404200 | 24.35 | -0.05 | -0.18 | 24.4 | 24.4 | 24.35 | 148724 |
| 1718317800 | 24.395 | -0.01 | -0.02 | 24.42 | 24.42 | 24.39 | 118795 |
| 1718231400 | 24.4 | 0 | 0.02 | 24.4 | 24.42 | 24.4 | 82582 |
| 1718145000 | 24.395 | 0.02 | 0.06 | 24.41 | 24.41 | 24.38 | 231329 |
| 1718058600 | 24.38 | -0.01 | -0.04 | 24.41 | 24.41 | 24.38 | 143393 |
| 1717799400 | 24.39 | -0.01 | -0.04 | 24.395 | 24.4 | 24.39 | 205798 |
| 1717713000 | 24.4 | 0.01 | 0.04 | 24.41 | 24.41 | 24.3801 | 613099 |
| 1717626600 | 24.39 | 0.03 | 0.12 | 24.38 | 24.39 | 24.36 | 256510 |
| 1717540200 | 24.36 | 0.02 | 0.10 | 24.37 | 24.37 | 24.3401 | 205415 |
| 1717453800 | 24.335 | -0.15 | -0.61 | 24.35 | 24.3699 | 24.32 | 185343 |
| 1717194600 | 24.485 | 0.02 | 0.10 | 24.48 | 24.49 | 24.46 | 146501 |
| 1717108200 | 24.46 | -0.02 | -0.06 | 24.49 | 24.49 | 24.46 | 273733 |
| 1717021800 | 24.475 | -0.01 | -0.02 | 24.48 | 24.48 | 24.4601 | 263539 |
| 1716935400 | 24.48 | -0.01 | -0.04 | 24.49 | 24.49 | 24.46 | 232840 |
| 1716589800 | 24.49 | 0.04 | 0.18 | 24.48 | 24.49 | 24.45 | 231498 |
| 1716503400 | 24.445 | -0.01 | -0.04 | 24.47 | 24.47 | 24.44 | 62803 |
| 1716417000 | 24.455 | 0.02 | 0.08 | 24.46 | 24.465 | 24.44 | 123689 |
| 1716330600 | 24.435 | -0.02 | -0.06 | 24.45 | 24.45 | 24.4252 | 164607 |
| 1716244200 | 24.45 | 0.02 | 0.06 | 24.45 | 24.45 | 24.44 | 143190 |
| 1715985000 | 24.435 | 0.01 | 0.06 | 24.43 | 24.44 | 24.41 | 225598 |
| 1715898600 | 24.42 | -0.01 | -0.02 | 24.42 | 24.43 | 24.41 | 112863 |
| 1715812200 | 24.425 | 0.05 | 0.18 | 24.42 | 24.425 | 24.4021 | 169171 |
| 1715725800 | 24.38 | 0.01 | 0.04 | 24.43 | 24.43 | 24.38 | 155041 |
| 1715639400 | 24.37 | -0.01 | -0.04 | 24.42 | 24.42 | 24.37 | 330940 |
| 1715380200 | 24.38 | -0.01 | -0.02 | 24.4 | 24.4 | 24.38 | 141628 |
| 1715293800 | 24.385 | 0.02 | 0.08 | 24.38 | 24.3981 | 24.37 | 210216 |
| 1715207400 | 24.365 | 0 | 0.00 | 24.37 | 24.4 | 24.35 | 1589403 |
| 1715121000 | 24.365 | 0.04 | 0.19 | 24.35 | 24.37 | 24.33 | 370291 |
| 1715034600 | 24.32 | 0.03 | 0.12 | 24.33 | 24.34 | 24.31 | 433389 |
| 1714775400 | 24.29 | 0.02 | 0.10 | 24.32 | 24.32 | 24.27 | 185047 |
| 1714689000 | 24.265 | 0.05 | 0.19 | 24.29 | 24.29 | 24.25 | 180668 |
| 1714602600 | 24.22 | -0.18 | -0.72 | 24.22 | 24.26 | 24.2 | 188397 |
| 1714516200 | 24.395 | -0.03 | -0.10 | 24.42 | 24.44 | 24.392 | 391426 |
| 1714429800 | 24.42 | 0.02 | 0.06 | 24.43 | 24.45 | 24.41 | 110766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
