Franklin High Yield Corporate ETF (FLHY)
BATS: FLHY · Real-Time Price · USD
24.42
-0.02 (-0.06%)
Dec 31, 2025, 4:00 PM EST - Market closed
FLHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.42 | 24.44 | 24.42 | 24.42 | 24.42 | -0.04% | 3,167 |
| Dec 30, 2025 | 24.40 | 24.44 | 24.40 | 24.43 | 24.43 | 0.06% | 242,966 |
| Dec 29, 2025 | 24.38 | 24.42 | 24.36 | 24.41 | 24.41 | 0.12% | 47,246 |
| Dec 26, 2025 | 24.40 | 24.41 | 24.38 | 24.38 | 24.38 | -0.08% | 71,091 |
| Dec 24, 2025 | 24.35 | 24.41 | 24.35 | 24.40 | 24.40 | 0.29% | 7,937 |
| Dec 23, 2025 | 24.31 | 24.33 | 24.31 | 24.33 | 24.33 | 0.08% | 5,188 |
| Dec 22, 2025 | 24.34 | 24.35 | 24.28 | 24.31 | 24.31 | 0.08% | 170,844 |
| Dec 19, 2025 | 24.32 | 24.34 | 24.28 | 24.29 | 24.29 | -0.63% | 62,800 |
| Dec 18, 2025 | 24.46 | 24.46 | 24.41 | 24.45 | 24.30 | 0.23% | 612,186 |
| Dec 17, 2025 | 24.42 | 24.46 | 24.38 | 24.39 | 24.24 | -0.08% | 67,161 |
| Dec 16, 2025 | 24.40 | 24.43 | 24.38 | 24.41 | 24.26 | - | 98,241 |
| Dec 15, 2025 | 24.44 | 24.44 | 24.40 | 24.41 | 24.26 | 0.16% | 137,651 |
| Dec 12, 2025 | 24.43 | 24.44 | 24.37 | 24.37 | 24.22 | -0.29% | 136,819 |
| Dec 11, 2025 | 24.43 | 24.46 | 24.42 | 24.44 | 24.29 | -0.08% | 94,976 |
| Dec 10, 2025 | 24.35 | 24.48 | 24.35 | 24.46 | 24.31 | 0.37% | 58,520 |
| Dec 9, 2025 | 24.38 | 24.39 | 24.36 | 24.37 | 24.22 | -0.10% | 94,938 |
| Dec 8, 2025 | 24.42 | 24.43 | 24.36 | 24.40 | 24.25 | -0.10% | 58,451 |
| Dec 5, 2025 | 24.44 | 24.45 | 24.41 | 24.42 | 24.27 | -0.02% | 80,001 |
| Dec 4, 2025 | 24.44 | 24.44 | 24.40 | 24.43 | 24.28 | 0.02% | 79,329 |
| Dec 3, 2025 | 24.40 | 24.46 | 24.38 | 24.42 | 24.27 | 0.12% | 66,636 |
| Dec 2, 2025 | 24.37 | 24.41 | 24.35 | 24.39 | 24.24 | 0.18% | 94,295 |
| Dec 1, 2025 | 24.32 | 24.37 | 24.31 | 24.35 | 24.20 | -0.55% | 61,703 |
| Nov 28, 2025 | 24.49 | 24.53 | 24.47 | 24.48 | 24.22 | - | 41,859 |
| Nov 26, 2025 | 24.44 | 24.50 | 24.43 | 24.48 | 24.22 | 0.12% | 97,644 |
| Nov 25, 2025 | 24.34 | 24.46 | 24.34 | 24.45 | 24.19 | 0.39% | 131,023 |
| Nov 24, 2025 | 24.30 | 24.36 | 24.30 | 24.36 | 24.09 | 0.31% | 70,127 |
| Nov 21, 2025 | 24.24 | 24.30 | 24.22 | 24.28 | 24.02 | 0.33% | 283,967 |
| Nov 20, 2025 | 24.30 | 24.32 | 24.20 | 24.20 | 23.94 | -0.06% | 75,164 |
| Nov 19, 2025 | 24.23 | 24.28 | 24.21 | 24.22 | 23.95 | 0.10% | 141,700 |
| Nov 18, 2025 | 24.17 | 24.24 | 24.17 | 24.19 | 23.93 | -0.04% | 103,702 |
| Nov 17, 2025 | 24.23 | 24.25 | 24.18 | 24.20 | 23.94 | -0.12% | 76,144 |
| Nov 14, 2025 | 24.19 | 24.29 | 24.19 | 24.23 | 23.97 | -0.04% | 155,587 |
| Nov 13, 2025 | 24.29 | 24.30 | 24.23 | 24.24 | 23.98 | -0.45% | 91,762 |
| Nov 12, 2025 | 24.40 | 24.40 | 24.33 | 24.35 | 24.09 | -0.27% | 536,149 |
| Nov 11, 2025 | 24.35 | 24.42 | 24.35 | 24.42 | 24.15 | 0.21% | 84,542 |
| Nov 10, 2025 | 24.32 | 24.38 | 24.32 | 24.37 | 24.10 | 0.31% | 91,267 |
| Nov 7, 2025 | 24.24 | 24.31 | 24.22 | 24.29 | 24.03 | 0.08% | 105,122 |
| Nov 6, 2025 | 24.26 | 24.27 | 24.22 | 24.27 | 24.01 | 0.10% | 101,494 |
| Nov 5, 2025 | 24.24 | 24.26 | 24.23 | 24.25 | 23.98 | 0.06% | 114,634 |
| Nov 4, 2025 | 24.17 | 24.25 | 24.17 | 24.23 | 23.97 | -0.06% | 84,091 |
| Nov 3, 2025 | 24.30 | 24.30 | 24.24 | 24.25 | 23.98 | -0.86% | 197,942 |
| Oct 31, 2025 | 24.45 | 24.48 | 24.43 | 24.46 | 24.05 | 0.14% | 288,294 |
| Oct 30, 2025 | 24.43 | 24.48 | 24.42 | 24.42 | 24.02 | -0.29% | 201,980 |
| Oct 29, 2025 | 24.56 | 24.57 | 24.47 | 24.49 | 24.08 | -0.24% | 95,290 |
| Oct 28, 2025 | 24.55 | 24.57 | 24.54 | 24.55 | 24.14 | -0.04% | 53,814 |
| Oct 27, 2025 | 24.53 | 24.60 | 24.52 | 24.56 | 24.15 | 0.29% | 95,765 |
| Oct 24, 2025 | 24.49 | 24.51 | 24.45 | 24.49 | 24.08 | 0.25% | 128,486 |
| Oct 23, 2025 | 24.40 | 24.44 | 24.40 | 24.43 | 24.03 | 0.16% | 49,519 |
| Oct 22, 2025 | 24.40 | 24.42 | 24.38 | 24.39 | 23.99 | -0.14% | 95,599 |
| Oct 21, 2025 | 24.43 | 24.46 | 24.41 | 24.43 | 24.02 | -0.06% | 134,569 |