Franklin Dynamic Municipal Bond ETF (FLMI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.245098039216 | 24.48 | 24.55 | 24.4601 | 51492 | 24.52428818 | SP |
| 4 | 0.34 | 1.40495867769 | 24.2 | 24.55 | 24.1 | 96105 | 24.32958612 | SP |
| 12 | 0.27 | 1.11248454883 | 24.27 | 24.55 | 24.06 | 71842 | 24.27613255 | SP |
| 26 | 0.24 | 0.987654320988 | 24.3 | 25.5 | 24.06 | 61555 | 24.27206095 | SP |
| 52 | 0.55 | 2.2926219258 | 23.99 | 25.94 | 22.5 | 48734 | 23.94931598 | SP |
| 156 | -2.38 | -8.84101040119 | 26.92 | 28.34 | 22.41 | 29148 | 24.09172665 | SP |
| 260 | -0.79 | -3.11883142519 | 25.33 | 29.11 | 22.41 | 20881 | 24.26213292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 24.54 | 0.01 | 0.04 | 24.53 | 24.55 | 24.4798 | 59168 |
| 1719268200 | 24.53 | 0 | 0.00 | 24.48 | 24.53 | 24.475 | 49792 |
| 1719009000 | 24.53 | 0.04 | 0.16 | 24.52 | 24.53 | 24.47 | 52803 |
| 1718922600 | 24.49 | -0.03 | -0.12 | 24.48 | 24.5 | 24.4601 | 44203 |
| 1718749800 | 24.52 | 0.06 | 0.25 | 24.52 | 24.55 | 24.462 | 103011 |
| 1718663400 | 24.46 | -0.03 | -0.10 | 24.5 | 24.5 | 24.4221 | 39981 |
| 1718404200 | 24.4854 | -0.05 | -0.22 | 24.48 | 24.49 | 24.448 | 71928 |
| 1718317800 | 24.54 | 0.13 | 0.55 | 24.49 | 24.55 | 24.4399 | 114167 |
| 1718231400 | 24.405 | 0.11 | 0.43 | 24.42 | 24.42 | 24.375 | 48661 |
| 1718145000 | 24.3 | 0.02 | 0.08 | 24.34 | 24.34 | 24.27 | 80895 |
| 1718058600 | 24.28 | -0.01 | -0.04 | 24.3 | 24.3 | 24.235 | 55726 |
| 1717799400 | 24.29 | -0.08 | -0.33 | 24.28 | 24.29 | 24.228 | 313877 |
| 1717713000 | 24.37 | 0.06 | 0.25 | 24.36 | 24.37 | 24.3098 | 104608 |
| 1717626600 | 24.31 | 0.1 | 0.41 | 24.28 | 24.31 | 24.23 | 82649 |
| 1717540200 | 24.21 | 0.09 | 0.37 | 24.22 | 24.22 | 24.17 | 73754 |
| 1717453800 | 24.12 | -0.1 | -0.41 | 24.16 | 24.16 | 24.1 | 99029 |
| 1717194600 | 24.22 | 0.03 | 0.12 | 24.2 | 24.22 | 24.15 | 180897 |
| 1717108200 | 24.19 | 0.03 | 0.12 | 24.19 | 24.19 | 24.15 | 100382 |
| 1717021800 | 24.16 | -0.04 | -0.17 | 24.2 | 24.2 | 24.1499 | 150104 |
| 1716935400 | 24.2 | -0.03 | -0.12 | 24.27 | 24.27 | 24.19 | 119935 |
| 1716589800 | 24.23 | 0.01 | 0.04 | 24.23 | 24.25 | 24.2 | 75712 |
| 1716503400 | 24.22 | -0.03 | -0.12 | 24.25 | 24.27 | 24.21 | 90207 |
| 1716417000 | 24.25 | -0.1 | -0.41 | 24.31 | 24.31 | 24.25 | 61679 |
| 1716330600 | 24.35 | 0.01 | 0.04 | 24.42 | 24.42 | 24.3139 | 87269 |
| 1716244200 | 24.34 | -0.04 | -0.16 | 24.4 | 24.4 | 24.331 | 47892 |
| 1715985000 | 24.38 | 0 | 0.00 | 24.42 | 24.42 | 24.34 | 36907 |
| 1715898600 | 24.38 | -0.02 | -0.08 | 24.44 | 24.44 | 24.36 | 51088 |
| 1715812200 | 24.4 | 0.05 | 0.22 | 24.42 | 24.42 | 24.395 | 49980 |
| 1715725800 | 24.3458 | 0.01 | 0.02 | 24.38 | 24.38 | 24.34 | 71043 |
| 1715639400 | 24.34 | 0.02 | 0.06 | 24.4 | 24.4 | 24.321 | 62536 |
| 1715380200 | 24.325 | -0.02 | -0.06 | 24.37 | 24.37 | 24.32 | 74692 |
| 1715293800 | 24.34 | 0 | 0.00 | 24.34 | 24.35 | 24.325 | 72964 |
| 1715207400 | 24.34 | 0.01 | 0.04 | 24.37 | 24.37 | 24.3 | 45330 |
| 1715121000 | 24.33 | 0.13 | 0.54 | 24.31 | 24.33 | 24.27 | 32852 |
| 1715034600 | 24.2 | -0.01 | -0.04 | 24.24 | 24.24 | 24.2 | 125959 |
| 1714775400 | 24.21 | 0.05 | 0.21 | 24.22 | 24.22 | 24.16 | 78946 |
| 1714689000 | 24.16 | 0.05 | 0.19 | 24.13 | 24.17 | 24.1199 | 57537 |
| 1714602600 | 24.115 | -0.06 | -0.23 | 24.08 | 24.155 | 24.08 | 95292 |
| 1714516200 | 24.17 | -0.03 | -0.12 | 24.19 | 24.19 | 24.16 | 47577 |
| 1714429800 | 24.2 | 0.04 | 0.16 | 24.22 | 24.22 | 24.16 | 39448 |
| 1714170600 | 24.161 | 0.01 | 0.05 | 24.2 | 24.2 | 24.15 | 45360 |
| 1714084200 | 24.15 | -0.05 | -0.21 | 24.17 | 24.17 | 24.1302 | 40575 |
| 1713997800 | 24.2 | 0 | 0.02 | 24.25 | 24.25 | 24.1652 | 34049 |
| 1713911400 | 24.195 | -0.01 | -0.02 | 24.21 | 24.248 | 24.18 | 66183 |
| 1713825000 | 24.2 | 0 | 0.00 | 24.21 | 24.29 | 24.1795 | 46027 |
| 1713565800 | 24.2 | 0.04 | 0.17 | 24.19 | 24.2 | 24.16 | 30270 |
| 1713479400 | 24.16 | -0.03 | -0.12 | 24.16 | 24.18 | 24.1267 | 30296 |
| 1713393000 | 24.19 | 0 | 0.00 | 24.14 | 24.19 | 24.12 | 37137 |
| 1713306600 | 24.19 | 0.03 | 0.12 | 24.14 | 24.19 | 24.13 | 17021 |
| 1713220200 | 24.16 | -0.03 | -0.12 | 24.19 | 24.19 | 24.12 | 35116 |
| 1712961000 | 24.19 | -0.1 | -0.41 | 24.22 | 24.22 | 24.18 | 37638 |
| 1712874600 | 24.29 | 0.23 | 0.96 | 24.1 | 24.29 | 24.0666 | 61037 |
| 1712788200 | 24.06 | -0.2 | -0.82 | 24.17 | 24.17 | 24.06 | 90868 |
| 1712701800 | 24.26 | 0.01 | 0.04 | 24.27 | 24.27 | 24.2201 | 51006 |
| 1712615400 | 24.25 | 0.1 | 0.41 | 24.23 | 24.25 | 24.16 | 89275 |
| 1712356200 | 24.15 | -0.09 | -0.37 | 24.2 | 24.22 | 24.15 | 100023 |
| 1712269800 | 24.24 | 0.02 | 0.08 | 24.24 | 24.26 | 24.225 | 34797 |
| 1712183400 | 24.22 | -0.05 | -0.21 | 24.27 | 24.27 | 24.19 | 60590 |
| 1712097000 | 24.27 | -0.03 | -0.12 | 24.38 | 24.38 | 24.255 | 50101 |
| 1712010600 | 24.3 | -0.23 | -0.94 | 24.37 | 24.37 | 24.28 | 42323 |
| 1711665000 | 24.53 | 0.11 | 0.45 | 24.42 | 24.53 | 24.4 | 45993 |
| 1711578600 | 24.42 | 0.02 | 0.06 | 24.45 | 24.45 | 24.4 | 46906 |
| 1711492200 | 24.405 | -0.01 | -0.02 | 24.43 | 24.44 | 24.4 | 31159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
