Franklin High Yield Corporate ETF (FLHY)

FLHY
🏛️ Vereinigte Staaten →
24.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 24.48 24.52 24.47 24.52 0.0M
2025-09-25 24.47 24.49 24.46 24.47 0.1M
2025-09-24 24.55 24.56 24.52 24.54 0.0M
2025-09-23 24.56 24.58 24.54 24.55 0.1M
2025-09-22 24.53 24.58 24.53 24.56 0.0M
2025-09-19 24.54 24.56 24.53 24.54 0.1M
2025-09-18 24.50 24.55 24.49 24.53 0.1M
2025-09-17 24.52 24.53 24.46 24.49 0.1M
2025-09-16 24.51 24.52 24.50 24.52 0.1M
2025-09-15 24.48 24.52 24.48 24.52 0.1M
2025-09-12 24.47 24.47 24.43 24.44 0.2M
2025-09-11 24.44 24.50 24.44 24.48 0.1M
2025-09-10 24.41 24.46 24.41 24.42 0.1M
2025-09-09 24.42 24.42 24.37 24.40 0.1M
2025-09-08 24.46 24.46 24.42 24.43 0.3M
2025-09-05 24.42 24.46 24.39 24.40 0.8M
2025-09-04 24.34 24.40 24.33 24.40 0.3M
2025-09-03 24.28 24.34 24.28 24.34 0.1M
2025-09-02 24.22 24.27 24.22 24.26 0.1M
2025-08-29 24.44 24.46 24.40 24.40 0.1M
2025-08-28 24.44 24.46 24.42 24.45 0.2M
2025-08-27 24.38 24.46 24.38 24.44 0.6M
2025-08-26 24.37 24.42 24.37 24.39 0.1M
2025-08-25 24.40 24.40 24.37 24.38 0.1M
2025-08-22 24.25 24.42 24.25 24.42 0.0M
2025-08-21 24.23 24.24 24.21 24.21 0.1M
2025-08-20 24.26 24.27 24.24 24.25 0.1M
2025-08-19 24.27 24.28 24.24 24.26 0.2M
2025-08-18 24.27 24.29 24.25 24.27 0.1M
2025-08-15 24.27 24.27 24.25 24.27 0.1M
2025-08-14 24.30 24.30 24.25 24.26 0.1M
2025-08-13 24.28 24.34 24.28 24.34 0.1M
2025-08-12 24.23 24.27 24.23 24.27 0.1M
2025-08-11 24.23 24.25 24.22 24.23 0.1M
2025-08-08 24.22 24.23 24.21 24.23 0.1M
2025-08-07 24.25 24.27 24.21 24.23 0.1M
2025-08-06 24.22 24.25 24.20 24.25 1.5M
2025-08-05 24.20 24.23 24.18 24.22 0.2M
2025-08-04 24.13 24.22 24.13 24.21 0.1M
2025-08-01 24.12 24.15 24.07 24.10 0.4M
2025-07-31 24.29 24.32 24.25 24.27 0.2M
2025-07-30 24.26 24.31 24.23 24.27 0.2M
2025-07-29 24.28 24.33 24.28 24.30 0.1M
2025-07-28 24.29 24.30 24.28 24.29 0.1M
2025-07-25 24.27 24.33 24.25 24.30 0.0M
2025-07-24 24.26 24.33 24.24 24.33 0.1M
2025-07-23 24.27 24.31 24.26 24.30 0.2M
2025-07-22 24.25 24.27 24.23 24.25 0.1M
2025-07-21 24.22 24.26 24.22 24.23 0.1M
2025-07-18 24.16 24.22 24.16 24.18 0.1M
2025-07-17 24.11 24.17 24.11 24.16 0.1M
2025-07-16 24.10 24.14 24.06 24.14 0.1M
2025-07-15 24.15 24.15 24.07 24.08 0.0M
2025-07-14 24.12 24.16 24.12 24.12 0.1M
2025-07-11 24.14 24.15 24.11 24.13 0.1M
2025-07-10 24.17 24.19 24.13 24.18 0.1M
2025-07-09 24.14 24.20 24.14 24.19 0.1M
2025-07-08 24.13 24.14 24.11 24.11 0.1M
2025-07-07 24.28 24.28 24.16 24.17 0.1M
2025-07-03 24.19 24.26 24.19 24.26 0.1M
2025-07-02 24.19 24.24 24.17 24.24 0.2M
2025-07-01 24.18 24.22 24.18 24.18 0.1M
2025-06-30 24.29 24.36 24.28 24.35 0.3M
2025-06-27 24.25 24.29 24.25 24.25 0.1M
2025-06-26 24.22 24.29 24.21 24.28 0.1M
2025-06-25 24.21 24.22 24.19 24.21 0.1M
2025-06-24 24.16 24.23 24.16 24.21 0.1M
2025-06-23 24.10 24.15 24.09 24.15 0.0M
2025-06-20 24.05 24.13 24.05 24.12 0.1M
2025-06-18 24.02 24.10 24.01 24.06 0.0M
2025-06-17 24.02 24.05 24.00 24.02 0.1M
2025-06-16 24.02 24.06 24.00 24.06 0.1M
2025-06-13 24.00 24.03 23.99 24.00 0.2M
2025-06-12 24.02 24.10 24.02 24.07 0.0M
2025-06-11 24.08 24.10 24.05 24.05 0.1M
2025-06-10 24.00 24.06 24.00 24.05 0.0M
2025-06-09 23.96 24.01 23.96 24.00 0.1M
2025-06-06 23.97 23.98 23.95 23.95 0.1M
2025-06-05 24.00 24.00 23.95 23.95 0.1M
2025-06-04 23.96 24.04 23.96 24.03 0.1M
2025-06-03 23.92 23.96 23.92 23.94 0.1M
2025-06-02 23.88 23.91 23.86 23.90 0.1M
2025-05-30 24.00 24.04 23.99 24.02 0.1M
2025-05-29 24.01 24.02 23.98 24.01 0.0M
2025-05-28 23.99 23.99 23.93 23.96 0.0M
2025-05-27 23.96 23.99 23.92 23.98 0.1M
2025-05-23 23.79 23.84 23.77 23.84 0.1M
2025-05-22 23.78 23.85 23.78 23.80 0.1M
2025-05-21 23.86 23.90 23.78 23.78 0.1M
2025-05-20 23.88 23.95 23.88 23.92 0.1M
2025-05-19 23.85 23.93 23.85 23.91 0.0M
2025-05-16 23.95 23.95 23.91 23.94 0.0M
2025-05-15 23.80 23.94 23.80 23.90 0.0M
2025-05-14 23.94 23.94 23.84 23.86 0.0M
2025-05-13 23.92 23.97 23.91 23.93 0.1M
2025-05-12 23.87 23.87 23.80 23.85 0.2M
2025-05-09 23.67 23.70 23.65 23.65 0.1M
2025-05-08 23.68 23.71 23.63 23.66 0.1M
2025-05-07 23.64 23.67 23.60 23.65 0.1M
2025-05-06 23.62 23.65 23.59 23.60 0.1M
2025-05-05 23.63 23.70 23.63 23.65 0.2M
2025-05-02 23.62 23.71 23.61 23.66 0.6M
2025-05-01 23.61 23.68 23.56 23.59 2.3M
2025-04-30 23.72 23.77 23.64 23.77 0.3M
2025-04-29 23.72 23.80 23.72 23.79 0.0M
2025-04-28 23.74 23.77 23.69 23.75 0.0M
2025-04-25 23.67 23.80 23.66 23.72 0.2M
2025-04-24 23.57 23.70 23.55 23.69 0.0M
2025-04-23 23.66 23.66 23.46 23.48 0.0M
2025-04-22 23.39 23.42 23.32 23.37 0.1M
2025-04-21 23.34 23.34 23.23 23.28 0.0M
2025-04-17 23.39 23.42 23.35 23.40 0.0M
2025-04-16 23.29 23.36 23.21 23.29 0.2M
2025-04-15 23.28 23.34 23.26 23.26 0.3M
2025-04-14 23.31 23.38 23.19 23.26 0.0M
2025-04-11 23.08 23.30 22.99 23.27 0.0M
2025-04-10 23.10 23.38 22.92 22.92 0.1M
2025-04-09 22.80 23.53 22.65 23.47 0.1M
2025-04-08 23.29 23.30 22.80 22.87 0.1M
2025-04-07 22.74 23.50 22.64 22.90 0.5M
2025-04-04 23.34 23.38 22.87 22.98 1.0M
2025-04-03 23.59 23.62 23.47 23.53 0.1M
2025-04-02 23.72 23.84 23.72 23.79 0.4M
2025-04-01 23.70 23.77 23.68 23.76 0.3M
2025-03-31 23.74 23.85 23.72 23.83 0.3M
2025-03-28 23.86 23.86 23.78 23.82 0.0M
2025-03-27 23.88 23.91 23.85 23.85 0.1M
2025-03-26 23.98 23.99 23.86 23.90 0.0M
2025-03-25 24.02 24.02 23.97 23.99 0.1M
2025-03-24 23.99 24.01 23.97 24.00 0.0M
2025-03-21 23.96 23.97 23.90 23.95 0.0M
2025-03-20 23.96 24.01 23.93 23.95 0.0M
2025-03-19 23.87 24.00 23.87 23.98 0.1M
2025-03-18 23.87 23.88 23.84 23.86 0.0M
2025-03-17 23.84 23.90 23.82 23.89 0.1M
2025-03-14 23.82 23.86 23.78 23.82 0.1M
2025-03-13 23.81 23.83 23.62 23.71 0.1M
2025-03-12 23.89 23.92 23.83 23.85 0.1M
2025-03-11 23.93 23.93 23.81 23.84 0.1M
2025-03-10 23.96 23.99 23.91 23.91 0.1M
2025-03-07 24.00 24.03 23.97 24.01 0.1M
2025-03-06 24.00 24.02 23.96 23.97 0.0M
2025-03-05 24.03 24.07 24.01 24.05 0.1M
2025-03-04 24.02 24.06 23.96 24.04 0.1M
2025-03-03 24.15 24.15 24.02 24.09 0.2M
2025-02-28 24.19 24.22 24.17 24.20 0.1M
2025-02-27 24.20 24.21 24.15 24.16 0.1M
2025-02-26 24.18 24.20 24.17 24.20 0.0M
2025-02-25 24.17 24.17 24.13 24.15 0.1M
2025-02-24 24.10 24.14 24.08 24.08 0.2M
2025-02-21 24.11 24.14 24.07 24.09 0.1M
2025-02-20 24.09 24.13 24.08 24.13 0.1M
2025-02-19 24.09 24.10 24.06 24.09 0.0M
2025-02-18 24.11 24.13 24.09 24.09 0.0M
2025-02-14 24.12 24.16 24.12 24.14 0.0M
2025-02-13 24.03 24.12 24.02 24.09 0.1M
2025-02-12 23.98 24.05 23.98 24.03 0.1M
2025-02-11 24.07 24.08 24.04 24.04 0.1M
2025-02-10 24.08 24.11 24.08 24.10 0.0M
2025-02-07 24.07 24.10 24.02 24.04 0.1M
2025-02-06 24.15 24.15 24.10 24.12 0.1M
2025-02-05 24.09 24.16 24.09 24.15 0.1M
2025-02-04 23.99 24.11 23.98 24.05 0.1M
2025-02-03 23.98 24.05 23.97 24.00 0.1M
2025-01-31 24.21 24.26 24.15 24.17 0.2M
2025-01-30 24.19 24.25 24.18 24.20 0.1M
2025-01-29 24.17 24.20 24.13 24.19 0.1M
2025-01-28 24.17 24.20 24.15 24.17 0.1M
2025-01-27 24.11 24.21 24.11 24.18 0.1M
2025-01-24 24.13 24.18 24.13 24.14 0.1M
2025-01-23 24.07 24.16 24.07 24.13 0.1M
2025-01-22 24.13 24.13 24.09 24.10 0.1M
2025-01-21 24.12 24.15 24.11 24.13 0.1M
2025-01-17 24.07 24.09 24.05 24.06 0.1M
2025-01-16 24.01 24.05 23.98 24.05 0.5M
2025-01-15 23.97 24.02 23.96 24.01 0.1M
2025-01-14 23.85 23.85 23.81 23.81 0.0M
2025-01-13 23.79 23.84 23.76 23.84 0.1M
2025-01-10 23.87 23.88 23.79 23.79 0.2M
2025-01-08 23.89 23.94 23.88 23.94 0.0M
2025-01-07 23.99 24.04 23.89 23.90 0.2M
2025-01-06 23.99 24.01 23.95 23.98 0.1M
2025-01-03 23.94 23.97 23.93 23.94 0.1M
2025-01-02 23.92 23.94 23.87 23.91 0.1M