Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FLUD Historical Prices

Franklin Ultra Short Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
25.18
Period low
24.84
Period change
-0.19%
DateOpenHighLowCloseChangeVolume
Nov 6, 202624.9524.9824.8924.94+0.08%220,973
Nov 5, 202624.9224.9224.9024.92+0.04%346,128
Nov 4, 202624.9424.9424.8924.91+0.00%344,030
Nov 3, 202624.9224.9224.8824.91+0.08%321,985
Nov 2, 202624.9624.9624.8824.89-0.60%700,397
Oct 30, 202624.9825.0424.9825.04+0.16%144,788
Oct 29, 202624.9925.0024.9725.00+0.04%252,049
Oct 28, 202624.9824.9924.9524.99+0.08%71,217
Oct 27, 202624.9924.9924.9524.97+0.00%139,973
Oct 26, 202624.9724.9724.9224.97+0.04%131,536
Oct 23, 202624.9824.9824.9424.96-0.08%131,916
Oct 22, 202624.9724.9924.9124.98+0.12%213,515
Oct 21, 202624.9724.9724.9124.95+0.00%223,840
Oct 20, 202624.9724.9724.9024.95-0.04%227,177
Oct 19, 202624.9524.9624.9324.96+0.04%67,622
Oct 16, 202624.9624.9624.9124.95+0.08%292,875
Oct 15, 202624.9524.9524.9124.93+0.00%134,148
Oct 14, 202624.9524.9524.8424.93+0.02%263,169
Oct 13, 202624.9524.9524.9024.93+0.02%129,834
Oct 12, 202624.9624.9624.8924.92-0.08%213,641
Oct 9, 202624.9724.9724.8724.94+0.16%807,278
Oct 8, 202624.9724.9724.8924.90-0.16%1,030,264
Oct 7, 202624.9224.9424.8824.94+0.28%185,240
Oct 6, 202624.9124.9124.8724.87-0.12%166,748
Oct 5, 202624.8824.9024.8624.90+0.12%90,116
Oct 2, 202624.8824.9124.8624.87+0.04%71,491
Oct 1, 202624.9624.9624.8524.86-0.56%98,344
Sep 30, 202624.9825.0024.9525.00+0.12%443,502
Sep 29, 202624.9225.0024.9224.97+0.12%93,189
Sep 28, 202624.9824.9824.9224.94-0.04%156,022
Sep 25, 202624.9825.1224.9324.95+0.06%137,945
Sep 24, 202624.9524.9624.9224.93-0.02%51,261
Sep 23, 202624.9524.9524.9324.94-0.08%47,918
Sep 22, 202624.9724.9724.9424.96+0.01%93,358
Sep 21, 202624.9824.9824.9524.96+0.01%87,251
Sep 18, 202624.9524.9624.9424.95+0.02%28,772
Sep 17, 202624.9724.9724.9324.95-0.04%162,967
Sep 16, 202624.9324.9724.9324.96+0.04%545,374
Sep 15, 202624.9524.9624.9324.95+0.02%117,103
Sep 14, 202624.9224.9524.9224.95+0.06%53,016
Sep 11, 202624.9124.9524.9124.93+0.08%197,680
Sep 10, 202624.9324.9424.9124.91-0.16%52,086
Sep 9, 202624.9624.9624.9224.95+0.04%364,508
Sep 8, 202624.9724.9724.9424.94-0.08%381,045
Sep 4, 202624.9924.9924.9424.96+0.06%46,913
Sep 3, 202624.9324.9524.9324.95+0.06%91,071
Sep 2, 202624.9724.9724.9324.93-0.36%73,091
Aug 31, 202625.0325.0825.0025.02+0.04%295,867
Aug 28, 202625.0325.0325.0125.01+0.00%222,609
Aug 27, 202624.9925.0324.9925.01+0.04%85,211
Aug 26, 202625.0425.0425.0025.00-0.04%187,774
Aug 25, 202625.0325.0325.0125.01+0.00%34,148
Aug 24, 202624.9925.0224.9925.01+0.04%75,017
Aug 21, 202624.9925.0224.9925.00+0.00%76,453
Aug 20, 202625.0025.0325.0025.00-0.04%303,635
Aug 19, 202625.0325.0325.0025.01-0.02%56,866
Aug 18, 202625.0325.0324.9925.02+0.06%68,587
Aug 17, 202625.0025.0425.0025.00-0.09%164,793
Aug 14, 202625.0725.0725.0025.02+0.01%366,580
Aug 13, 202624.9925.0524.9825.02+0.24%148,622
Aug 12, 202624.9624.9924.9624.96-0.05%130,958
Aug 11, 202624.9624.9824.9624.97+0.01%80,985
Aug 10, 202624.9524.9824.9524.97+0.01%53,052
Aug 7, 202624.9824.9824.9624.97+0.05%35,244
Aug 6, 202624.9824.9824.9424.96-0.01%75,199
Aug 5, 202624.9624.9724.9524.96-0.09%21,414
Aug 4, 202624.9824.9824.9524.98+0.16%54,565
Aug 3, 202624.9324.9524.9224.94-0.44%258,443
Jul 31, 202625.0125.0525.0125.05+0.12%70,826
Jul 30, 202625.0325.0425.0225.02-0.02%22,078
Jul 29, 202625.0425.0425.0025.02-0.02%20,023
Jul 28, 202624.9925.0424.9925.03+0.06%47,835
Jul 27, 202625.0025.0224.9925.02+0.02%54,106
Jul 24, 202624.9825.0124.9825.01+0.02%84,068
Jul 23, 202624.9925.0124.9725.00-0.02%86,623
Jul 22, 202625.0325.0324.9925.01+0.02%35,321
Jul 21, 202625.0225.0224.9925.00+0.00%38,121
Jul 20, 202625.0025.0224.9925.00-0.01%29,181
Jul 17, 202625.0225.0225.0025.01-0.01%16,513
Jul 16, 202624.9925.0124.9925.01+0.04%20,304
Jul 15, 202624.9825.0024.9825.00+0.12%398,857
Jul 14, 202624.9725.0024.9724.97-0.04%103,928
Jul 13, 202625.0125.0124.9624.98+0.01%38,652
Jul 10, 202624.9824.9824.9724.98-0.05%582,591
Jul 9, 202624.9825.0024.9724.99+0.12%243,198
Jul 8, 202624.9724.9824.9524.96-0.04%141,702
Jul 7, 202624.9924.9924.9624.97+0.00%2,080,254
Jul 6, 202624.9824.9824.9624.97-0.00%94,518
Jul 2, 202624.9924.9924.9624.97+0.02%49,307
Jul 1, 202624.9524.9824.9524.96-0.28%26,883
Jun 30, 202625.0325.0425.0225.04+0.02%161,331
Jun 29, 202625.0525.0525.0125.03+0.02%3,724,460
Jun 26, 202625.0225.0325.0125.02+0.04%104,831
Jun 25, 202625.0225.0324.9925.02+0.06%179,004
Jun 24, 202625.0225.0225.0025.00-0.04%48,202
Jun 23, 202625.0225.0224.9825.01+0.08%856,160
Jun 22, 202624.9825.0024.9624.99+0.00%73,123
Jun 18, 202625.0525.0524.9724.99-0.04%195,840
Jun 17, 202625.0125.0324.9825.00-0.03%381,968
Jun 16, 202625.0025.0225.0025.01+0.07%65,443
Jun 15, 202624.9625.1824.9624.99+0.08%61,784
Jun 12, 202625.0125.0124.9724.97-0.16%170,666
Jun 11, 202624.9825.0624.9725.01+0.18%481,120
Jun 10, 202624.9424.9824.9424.96+0.08%22,384
Jun 9, 202624.9824.9824.9424.95+0.02%62,633
Jun 8, 202625.0025.0024.9424.94-0.08%30,231
Jun 5, 202624.9724.9824.9424.96-0.00%52,060
Jun 4, 202624.9925.0024.9624.96-0.05%89,364
Jun 3, 202624.9425.0024.9424.97+0.09%40,556
Jun 2, 202624.9424.9824.9424.95-0.04%20,012
Jun 1, 202624.9524.9724.9524.96-0.24%166,952
May 29, 202625.0125.0324.9925.02+0.16%82,093
May 28, 202625.0325.0324.9824.98-0.12%138,157
May 27, 202625.0225.1025.0025.01-0.04%295,668
May 26, 202624.9825.0224.9825.02+0.08%46,526
May 22, 202624.9925.0024.9825.00+0.00%27,777
May 21, 202624.9825.0024.9725.00+0.04%31,593
May 20, 202624.9824.9924.9724.99+0.00%20,591
May 19, 202624.9824.9924.9824.99+0.02%21,476
May 18, 202625.0025.0124.9824.98-0.06%104,435
May 15, 202624.9825.0024.9625.00+0.04%305,730
May 14, 202624.9924.9924.9824.99+0.00%4,493,659
May 13, 202624.9724.9924.9624.99+0.00%65,359
May 12, 202624.9724.9924.9524.99+0.20%77,664
May 11, 202624.9825.0224.9424.94-0.08%55,478
May 8, 202624.9824.9824.9524.96+0.00%25,921
May 7, 202624.9424.9624.9424.96+0.02%23,498
May 6, 202624.9724.9724.9324.95+0.02%692,218
May 5, 202624.9524.9524.9424.95+0.04%26,566
May 4, 202624.9424.9524.9324.94-0.04%20,113
May 1, 202624.9424.9524.9324.95-0.28%25,807
Apr 30, 202625.0225.0225.0125.02+0.06%115,336
Apr 29, 202625.0025.0125.0025.00-0.06%110,195
Apr 28, 202625.0125.0325.0025.02+0.02%92,448
Apr 27, 202625.0125.0225.0125.02-0.02%48,886
Apr 24, 202625.0025.0325.0025.02+0.04%100,907
Apr 23, 202625.0025.0125.0025.01+0.00%11,824
Apr 22, 202625.0225.0225.0025.01+0.00%28,794
Apr 21, 202624.9925.0224.9925.01+0.00%28,867
Apr 20, 202625.0125.0224.9925.01+0.02%34,522
Apr 17, 202625.0025.0124.9925.00+0.02%34,118
Apr 16, 202624.9925.0024.9825.00+0.12%63,065
Apr 15, 202624.9724.9924.9624.97-0.04%170,932
Apr 14, 202624.9925.0124.9824.98-0.06%184,932
Apr 13, 202624.9825.0024.9825.00-0.02%47,570
Apr 10, 202624.9725.0024.9725.00+0.04%25,600
Apr 9, 202624.9924.9924.9724.99+0.10%68,082
Apr 8, 202624.9824.9924.9524.96+0.02%352,173
Apr 7, 202624.9324.9624.9324.96+0.10%54,261
Apr 6, 202624.9624.9624.9324.93-0.08%236,254
Apr 2, 202624.9424.9624.9224.95-0.02%93,836
Apr 1, 202624.9424.9624.9024.96-0.16%16,303
Mar 31, 202624.9925.0124.9725.00+0.14%42,762
Mar 30, 202624.9624.9924.9324.96+0.08%18,423
Mar 27, 202624.9824.9924.9524.95-0.18%53,761
Mar 26, 202624.9825.0124.9824.99-0.12%56,009
Mar 25, 202624.9825.0224.9725.02+0.08%61,490
Mar 24, 202625.0025.0124.9925.00+0.02%28,337
Mar 23, 202624.9725.0024.9725.00-0.06%35,802
Mar 20, 202624.9725.0824.9525.01+0.04%347,035
Mar 19, 202624.9925.0024.9825.00+0.06%13,316
Mar 18, 202624.9724.9924.9724.98-0.00%122,838
Mar 17, 202624.9724.9924.9724.99-0.01%23,128
Mar 16, 202624.9824.9924.9724.99+0.05%101,254
Mar 13, 202625.0025.0024.9724.98-0.06%22,045
Mar 12, 202624.9824.9924.9724.99+0.06%42,389
Mar 11, 202625.0125.0124.9724.98-0.13%54,243
Mar 10, 202625.0025.0224.9925.01+0.01%42,991
Mar 9, 202625.0025.0124.9825.01+0.06%33,211
Mar 6, 202625.0125.0124.9824.99-0.04%12,699
Mar 5, 202625.0025.0124.9925.00-0.04%34,104
Mar 4, 202625.0125.0224.9825.01+0.12%94,108
Mar 3, 202624.9725.0024.9724.98+0.02%18,686
Mar 2, 202624.9925.0024.9724.98-0.38%87,434
Feb 27, 202625.1125.1125.0725.07-0.06%23,212
Feb 26, 202625.0925.1025.0625.09-0.01%166,281
Feb 25, 202625.1025.1025.0825.09-0.01%11,004
Feb 24, 202625.0925.0925.0525.09+0.08%72,907
Feb 23, 202625.0825.0825.0425.07+0.04%44,431
Feb 20, 202625.1025.1025.0425.06-0.08%755,915
Feb 19, 202625.0725.0825.0525.08+0.04%78,060
Feb 18, 202625.0525.0725.0425.07+0.12%15,250
Feb 17, 202625.0325.0625.0225.04-0.02%476,715
Feb 13, 202625.0425.0525.0325.05+0.06%26,513
Feb 12, 202625.0125.0625.0025.03-0.02%35,637
Feb 11, 202625.0425.0425.0025.04+0.04%56,902
Feb 10, 202624.9625.0324.9625.02+0.19%52,424
Feb 9, 202624.9825.0324.9324.98-0.11%706,414
Feb 6, 202625.0225.0324.9825.00-0.00%44,411
Feb 5, 202625.0125.0224.9425.01-0.02%27,392
Feb 4, 202625.0225.0224.9725.01+0.00%27,292
Feb 3, 202625.0225.0324.9925.01+0.04%9,207
Feb 2, 202625.0925.0924.9725.00-0.38%220,536
Jan 30, 202625.0825.1125.0825.09-0.04%300,352
Jan 29, 202625.1225.1225.0425.11+0.10%41,716
Jan 28, 202625.0725.1125.0525.08+0.04%122,865
Jan 27, 202625.0625.0725.0525.07+0.04%31,861
Jan 26, 202624.9925.0624.9925.06+0.02%26,521
Jan 23, 202625.0725.0725.0525.05+0.06%59,129
Jan 22, 202625.0725.0825.0325.04-0.04%92,687
Jan 21, 202625.0225.0725.0225.05+0.05%38,852
Jan 20, 202625.0625.0725.0325.04-0.01%20,640
Jan 16, 202625.0525.0725.0425.04+0.02%20,717
Jan 15, 202625.0525.0825.0225.04-0.08%42,026
Jan 14, 202625.0625.0725.0325.05+0.12%60,714
Jan 13, 202625.0425.0424.9925.02+0.04%25,488
Jan 12, 202625.0125.0324.9825.02+0.00%203,343
Jan 9, 202625.0425.0425.0025.02+0.02%60,320
Jan 8, 202625.0325.0324.9925.01+0.04%67,169
Jan 7, 202625.0025.0125.0025.00-0.02%5,462
Jan 6, 202625.0225.0225.0025.00+0.00%12,314
Jan 5, 202625.0325.0325.0025.00-0.02%13,767
Jan 2, 202625.0025.0124.9825.01+0.10%21,939
Dec 31, 202525.0325.0324.9824.98-0.03%25,963
Dec 30, 202524.9925.0124.9824.99-0.04%23,645
Dec 29, 202524.9925.0324.9925.00+0.04%9,541
Dec 26, 202524.9825.0524.9624.99+0.12%22,141
Dec 24, 202525.0425.0424.9624.96-0.03%19,031
Dec 23, 202524.9425.0024.9424.97+0.10%39,539
Dec 22, 202524.9924.9924.9424.94-0.04%29,365
Dec 19, 202525.0125.0124.9524.95-0.42%78,130
Dec 18, 202525.0425.1125.0425.06+0.04%22,454
Dec 17, 202525.0325.0925.0225.05+0.02%69,902
Dec 16, 202525.0325.0525.0225.05+0.04%14,850
Dec 15, 202525.0225.0424.9925.04-0.06%30,032
Dec 12, 202525.0425.0625.0225.05+0.12%34,044
Dec 11, 202525.0525.0525.0125.02-0.04%32,251
Dec 10, 202525.0425.0525.0125.03+0.06%78,533
Dec 9, 202525.0325.0325.0125.02+0.02%55,057
Dec 8, 202524.9825.0224.9825.01+0.04%80,197
Dec 5, 202525.0125.0224.9925.00-0.02%31,369
Dec 4, 202525.0625.0624.9825.00+0.00%42,545
Dec 3, 202525.0025.0124.9625.00+0.00%33,741
Dec 2, 202524.9925.0524.9525.00+0.02%61,698
Dec 1, 202524.9925.0324.9825.00-0.28%20,395
Nov 28, 202525.0525.1125.0525.07+0.04%166,548
Nov 26, 202525.0925.1025.0325.06+0.04%32,119
Nov 25, 202525.0825.0825.0325.05+0.02%35,643
Nov 24, 202525.1025.1225.0525.05+0.00%20,140
Nov 21, 202525.0525.0725.0425.05+0.04%24,431
Nov 20, 202525.0225.0925.0225.04+0.02%40,272
Nov 19, 202525.0425.0825.0325.03-0.08%16,644
Nov 18, 202525.0225.0825.0025.05+0.06%35,825
Nov 17, 202525.0625.0625.0125.04+0.06%23,459
Nov 14, 202525.0725.0725.0125.02+0.05%20,507
Nov 13, 202525.0325.0325.0025.01-0.05%7,343
Nov 12, 202525.0225.0625.0225.02-0.08%59,818
Nov 11, 202524.9625.1824.9625.04+0.21%90,538
Nov 10, 202525.0225.0224.9924.99-0.02%121,783

Daily open, high, low, close and volume for Franklin Ultra Short Bond ETF (FLUD). Showing 249 trading days. Unadjusted prices.