Skip to main content

Franklin Liberty U.S. Core Bond ETF (NY: FLCB )

22.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 20.28 20.32 20.27 20.29 339,266 +0.04(+0.19%)
Aug 30, 2023 20.26 20.28 20.24 20.25 37,796 -0.00(-0.02%)
Aug 29, 2023 20.14 20.26 20.14 20.25 94,699 +0.12(+0.58%)
Aug 28, 2023 20.12 20.16 20.10 20.13 109,135 +0.04(+0.22%)
Aug 25, 2023 20.08 20.12 20.04 20.09 195,111 -0.01(-0.05%)
Aug 24, 2023 20.11 20.14 20.08 20.10 401,695 -0.03(-0.13%)
Aug 23, 2023 20.08 20.13 20.08 20.13 88,771 +0.17(+0.86%)
Aug 22, 2023 19.94 19.97 19.93 19.95 89,346 +0.02(+0.10%)
Aug 21, 2023 19.95 19.97 19.92 19.93 186,863 -0.11(-0.53%)
Aug 18, 2023 20.01 20.06 20.01 20.04 151,941 +0.03(+0.14%)
Aug 17, 2023 20.02 20.03 19.97 20.01 79,562 -0.01(-0.07%)
Aug 16, 2023 20.07 20.11 20.02 20.03 115,179 -0.06(-0.29%)
Aug 15, 2023 20.12 20.13 20.08 20.08 152,605 -0.04(-0.19%)
Aug 14, 2023 20.12 20.16 20.10 20.12 119,017 -0.04(-0.18%)
Aug 11, 2023 20.16 20.27 20.16 20.16 104,489 -0.07(-0.36%)
Aug 10, 2023 20.34 20.37 20.23 20.23 52,778 -0.10(-0.50%)
Aug 09, 2023 20.33 20.35 20.32 20.33 128,593 +0.03(+0.14%)
Aug 08, 2023 20.34 20.34 20.29 20.31 170,055 +0.07(+0.33%)
Aug 07, 2023 20.25 20.25 20.21 20.24 73,647 -0.03(-0.14%)
Aug 04, 2023 20.16 20.27 20.16 20.27 138,826 +0.17(+0.86%)
Aug 03, 2023 20.10 20.12 20.09 20.09 97,084 -0.13(-0.66%)
Aug 02, 2023 20.23 20.24 20.18 20.23 72,654 -0.06(-0.31%)
Aug 01, 2023 20.33 20.35 20.28 20.29 170,489 -0.11(-0.54%)
Jul 31, 2023 20.40 20.44 20.38 20.40 5,839,449 +0.01(+0.06%)
Jul 28, 2023 20.36 20.41 20.35 20.39 26,989 +0.06(+0.30%)
Jul 27, 2023 20.46 20.46 20.31 20.33 78,588 -0.15(-0.72%)
Jul 26, 2023 20.45 20.51 20.43 20.48 97,746 +0.06(+0.27%)
Jul 25, 2023 20.42 20.44 20.40 20.42 170,191 -0.02(-0.12%)
Jul 24, 2023 20.51 20.51 20.44 20.44 119,673 -0.03(-0.13%)
Jul 21, 2023 20.51 20.51 20.47 20.47 52,496 +0.00(+0.00%)
Jul 20, 2023 20.49 20.49 20.44 20.47 44,282 -0.11(-0.52%)
Jul 19, 2023 20.54 20.60 20.52 20.58 120,607 +0.06(+0.30%)
Jul 18, 2023 20.55 20.55 20.51 20.51 206,457 +0.02(+0.12%)
Jul 17, 2023 20.47 20.51 20.46 20.49 64,856 -0.00(-0.00%)
Jul 14, 2023 20.54 20.55 20.49 20.49 226,743 -0.06(-0.30%)
Jul 13, 2023 20.51 20.57 20.50 20.55 51,983 +0.13(+0.61%)
Jul 12, 2023 20.38 20.44 20.37 20.43 195,521 +0.15(+0.75%)
Jul 11, 2023 20.27 20.31 20.25 20.27 58,559 +0.04(+0.19%)
Jul 10, 2023 20.19 20.26 20.18 20.24 24,417 +0.07(+0.35%)
Jul 07, 2023 20.18 20.22 20.17 20.17 91,106 -0.03(-0.17%)
Jul 06, 2023 20.22 20.22 20.15 20.20 1,674,301 -0.12(-0.61%)
Jul 05, 2023 20.37 20.37 20.30 20.32 163,104 -0.07(-0.35%)
Jul 03, 2023 20.44 20.48 20.39 20.39 39,511 -0.05(-0.23%)
Jun 30, 2023 20.39 20.45 20.39 20.44 35,124 +0.05(+0.23%)
Jun 29, 2023 20.37 20.40 20.36 20.39 38,275 -0.13(-0.63%)
Jun 28, 2023 20.51 20.53 20.48 20.52 90,905 +0.05(+0.23%)
Jun 27, 2023 20.54 20.54 20.47 20.48 37,736 -0.05(-0.25%)
Jun 26, 2023 20.51 20.54 20.50 20.53 152,416 +0.04(+0.21%)
Jun 23, 2023 20.57 20.57 20.47 20.48 205,448 +0.05(+0.23%)
Jun 22, 2023 20.48 20.48 20.42 20.44 108,213 -0.08(-0.37%)
Jun 21, 2023 20.46 20.53 20.43 20.51 80,805 +0.03(+0.14%)
Jun 20, 2023 20.46 20.52 20.46 20.48 80,014 +0.02(+0.12%)
Jun 16, 2023 20.48 20.48 20.40 20.46 159,607 -0.04(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.