Skip to main content

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

21.34 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.90 20.98 20.87 20.97 2,176,028 +0.10(+0.46%)
Mar 30, 2023 20.82 20.89 20.82 20.88 9,865 +0.04(+0.19%)
Mar 29, 2023 20.80 20.85 20.80 20.84 32,974 +0.00(+0.02%)
Mar 28, 2023 20.83 20.85 20.81 20.84 13,729 -0.03(-0.12%)
Mar 27, 2023 20.91 20.95 20.86 20.86 60,296 -0.21(-1.00%)
Mar 24, 2023 21.17 21.17 21.05 21.07 1,787,737 +0.04(+0.18%)
Mar 23, 2023 20.93 21.03 20.93 21.03 18,343 +0.05(+0.24%)
Mar 22, 2023 20.78 20.98 20.76 20.98 69,592 +0.19(+0.89%)
Mar 21, 2023 20.80 20.83 20.77 20.80 53,684 -0.06(-0.28%)
Mar 20, 2023 20.98 20.98 20.84 20.86 16,229 -0.10(-0.46%)
Mar 17, 2023 20.91 20.99 20.91 20.95 17,266 +0.17(+0.80%)
Mar 16, 2023 20.96 20.98 20.76 20.79 84,532 -0.08(-0.39%)
Mar 15, 2023 20.87 20.97 20.85 20.87 103,762 +0.16(+0.79%)
Mar 14, 2023 20.74 20.76 20.68 20.70 22,168 -0.13(-0.60%)
Mar 13, 2023 20.86 20.98 20.80 20.83 16,950 +0.16(+0.79%)
Mar 10, 2023 20.66 20.71 20.61 20.67 120,406 +0.23(+1.13%)
Mar 09, 2023 20.43 20.46 20.39 20.43 53,004 +0.06(+0.28%)
Mar 08, 2023 20.46 20.46 20.37 20.38 18,034 -0.02(-0.12%)
Mar 07, 2023 20.44 20.44 20.38 20.40 1,311,721 +0.00(+0.02%)
Mar 06, 2023 20.45 20.45 20.39 20.40 23,981 -0.04(-0.19%)
Mar 03, 2023 20.40 20.43 20.36 20.43 72,622 +0.14(+0.69%)
Mar 02, 2023 20.28 20.30 20.25 20.29 42,325 -0.07(-0.34%)
Mar 01, 2023 20.40 20.41 20.36 20.36 74,367 -0.10(-0.49%)
Feb 28, 2023 20.40 20.46 20.39 20.46 87,775 +0.01(+0.05%)
Feb 27, 2023 20.46 20.47 20.43 20.45 10,393 +0.04(+0.21%)
Feb 24, 2023 20.41 20.47 20.39 20.41 36,355 -0.12(-0.59%)
Feb 23, 2023 20.48 20.53 20.48 20.53 35,586 +0.06(+0.28%)
Feb 22, 2023 20.50 20.51 20.47 20.47 131,379 +0.07(+0.33%)
Feb 21, 2023 20.46 20.48 20.40 20.40 27,121 -0.19(-0.91%)
Feb 17, 2023 20.51 20.59 20.51 20.59 32,480 +0.03(+0.15%)
Feb 16, 2023 20.58 20.64 20.56 20.56 40,698 -0.06(-0.31%)
Feb 15, 2023 20.65 20.67 20.61 20.62 16,297 -0.05(-0.25%)
Feb 14, 2023 20.74 20.75 20.63 20.68 26,876 -0.06(-0.31%)
Feb 13, 2023 20.72 20.74 20.71 20.74 133,798 +0.05(+0.23%)
Feb 10, 2023 20.76 20.77 20.68 20.69 30,011 -0.09(-0.41%)
Feb 09, 2023 20.91 20.91 20.77 20.78 39,655 -0.08(-0.37%)
Feb 08, 2023 20.83 20.86 20.78 20.86 24,750 +0.04(+0.19%)
Feb 07, 2023 20.83 20.87 20.81 20.82 20,217 -0.04(-0.22%)
Feb 06, 2023 20.89 20.89 20.86 20.86 96,851 -0.10(-0.48%)
Feb 03, 2023 20.98 21.01 20.96 20.96 47,297 -0.17(-0.80%)
Feb 02, 2023 21.17 21.18 21.13 21.13 15,905 +0.02(+0.09%)
Feb 01, 2023 21.00 21.12 20.97 21.11 15,357 +0.14(+0.68%)
Jan 31, 2023 20.96 20.97 20.91 20.97 587,838 +0.06(+0.31%)
Jan 30, 2023 20.91 20.95 20.91 20.91 36,388 -0.05(-0.25%)
Jan 27, 2023 20.93 20.98 20.92 20.96 16,110 -0.01(-0.03%)
Jan 26, 2023 20.97 21.01 20.95 20.96 25,404 -0.05(-0.23%)
Jan 25, 2023 21.00 21.02 20.96 21.01 108,462 +0.03(+0.14%)
Jan 24, 2023 20.90 20.99 20.89 20.98 30,294 +0.09(+0.42%)
Jan 23, 2023 20.88 20.92 20.88 20.90 71,107 -0.04(-0.19%)
Jan 20, 2023 20.95 20.97 20.92 20.94 195,425 -0.10(-0.48%)
Jan 19, 2023 21.04 21.05 21.01 21.04 27,509 -0.03(-0.15%)
Jan 18, 2023 21.06 21.08 21.00 21.07 27,328 +0.20(+0.96%)
Jan 17, 2023 20.86 20.93 20.85 20.87 271,999 -0.02(-0.07%)
Jan 13, 2023 20.95 20.95 20.84 20.88 59,535 -0.07(-0.34%)
Jan 12, 2023 20.85 20.95 20.82 20.95 125,380 +0.16(+0.75%)
Jan 11, 2023 20.77 20.80 20.75 20.80 89,128 +0.10(+0.48%)
Jan 10, 2023 20.71 20.73 20.66 20.70 90,323 -0.06(-0.30%)
Jan 09, 2023 20.71 20.78 20.71 20.76 270,358 +0.06(+0.30%)
Jan 06, 2023 20.51 20.71 20.51 20.70 10,033 +0.20(+0.98%)
Jan 05, 2023 20.44 20.52 20.44 20.50 79,288 -0.01(-0.07%)
Jan 04, 2023 20.54 20.54 20.48 20.51 176,536 +0.09(+0.45%)
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.