MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLBL — Franklin Senior Loan ETF
Cboe BZXFranklin Senior Loan ETF
$22.81
+0.03(+0.13%)
- O
- 22.83
- H
- 22.83
- L
- 22.80
- V
- 265.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.81
Period Return-3.67%
Period High$24.29
Period Low$22.57
Avg Daily Volume306.2K
Total Trading Days365
FLBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.83 | $22.83 | $22.80 | $22.81 | +$0.03 | +0.13% | 265,449 | $22.82 | $22.80 $22.83 |
| Oct 1, 2026 | $22.85 | $22.89 | $22.78 | $22.78 | $-0.22 | -0.96% | 351,149 | $22.81 | $22.78 $22.89 |
| Sep 30, 2026 | $22.98 | $23.00 | $22.98 | $23.00 | $-0.01 | -0.04% | 658,715 | $22.99 | $22.98 $23.00 |
| Sep 29, 2026 | $22.96 | $23.01 | $22.96 | $23.01 | +$0.04 | +0.17% | 451,232 | $22.99 | $22.96 $23.01 |
| Sep 28, 2026 | $23.00 | $23.00 | $22.95 | $22.97 | $-0.05 | -0.22% | 873,933 | $22.95 | $22.95 $23.00 |
| Sep 25, 2026 | $23.00 | $23.06 | $23.00 | $23.02 | +$0.02 | +0.09% | 235,983 | $23.02 | $23.00 $23.06 |
| Sep 24, 2026 | $22.98 | $23.00 | $22.98 | $23.00 | +$0.01 | +0.04% | 407,150 | $22.99 | $22.98 $23.00 |
| Sep 23, 2026 | $23.05 | $23.06 | $22.99 | $22.99 | $-0.06 | -0.26% | 374,452 | $23.01 | $22.99 $23.06 |
| Sep 22, 2026 | $23.04 | $23.06 | $23.04 | $23.05 | +$0.02 | +0.09% | 103,008 | $23.05 | $23.04 $23.06 |
| Sep 21, 2026 | $23.03 | $23.04 | $23.01 | $23.03 | +$0.03 | +0.13% | 147,799 | $23.02 | $23.01 $23.04 |
| Sep 18, 2026 | $23.01 | $23.02 | $23.00 | $23.00 | +$0.01 | +0.04% | 211,211 | $23.01 | $23.00 $23.02 |
| Sep 17, 2026 | $23.01 | $23.01 | $22.97 | $22.99 | $-0.01 | -0.04% | 411,175 | $22.99 | $22.97 $23.01 |
| Sep 16, 2026 | $23.00 | $23.06 | $22.98 | $23.00 | +$0.01 | +0.04% | 341,053 | $23.00 | $22.98 $23.06 |
| Sep 15, 2026 | $23.00 | $23.00 | $22.97 | $22.99 | +$0.04 | +0.17% | 318,485 | $22.99 | $22.97 $23.00 |
| Sep 14, 2026 | $22.98 | $22.99 | $22.94 | $22.95 | $-0.01 | -0.04% | 347,852 | $22.97 | $22.94 $22.99 |
| Sep 11, 2026 | $23.06 | $23.07 | $22.96 | $22.96 | $-0.09 | -0.37% | 1,373,959 | $23.02 | $22.96 $23.07 |
| Sep 10, 2026 | $23.08 | $23.09 | $23.04 | $23.05 | $-0.05 | -0.19% | 261,071 | $23.06 | $23.04 $23.09 |
| Sep 9, 2026 | $23.05 | $23.10 | $23.04 | $23.09 | +$0.01 | +0.02% | 249,132 | $23.07 | $23.04 $23.10 |
| Sep 8, 2026 | $23.07 | $23.10 | $23.06 | $23.09 | +$0.01 | +0.02% | 138,309 | $23.08 | $23.06 $23.10 |
| Sep 4, 2026 | $23.07 | $23.08 | $23.06 | $23.08 | +$0.01 | +0.04% | 129,844 | $23.07 | $23.06 $23.08 |
| Sep 3, 2026 | $23.05 | $23.08 | $23.04 | $23.07 | +$0.02 | +0.09% | 161,913 | $23.06 | $23.04 $23.08 |
| Sep 2, 2026 | $23.05 | $23.08 | $23.04 | $23.05 | $-0.02 | -0.07% | 164,593 | $23.05 | $23.04 $23.08 |
| Sep 1, 2026 | $23.05 | $23.08 | $23.05 | $23.07 | $-0.14 | -0.58% | 167,481 | $23.07 | $23.05 $23.08 |
| Aug 31, 2026 | $23.17 | $23.21 | $23.17 | $23.20 | +$0.02 | +0.09% | 121,348 | $23.19 | $23.17 $23.21 |
| Aug 28, 2026 | $23.15 | $23.18 | $23.14 | $23.18 | +$0.03 | +0.11% | 160,522 | $23.16 | $23.14 $23.18 |
| Aug 27, 2026 | $23.15 | $23.17 | $23.14 | $23.16 | +$0.01 | +0.02% | 81,744 | $23.15 | $23.14 $23.17 |
| Aug 26, 2026 | $23.14 | $23.16 | $23.14 | $23.15 | +$0.01 | +0.02% | 114,429 | $23.15 | $23.14 $23.16 |
| Aug 25, 2026 | $23.13 | $23.15 | $23.13 | $23.15 | +$0.03 | +0.11% | 122,617 | $23.14 | $23.13 $23.15 |
| Aug 24, 2026 | $23.09 | $23.12 | $23.08 | $23.12 | +$0.02 | +0.08% | 133,866 | $23.11 | $23.08 $23.12 |
| Aug 21, 2026 | $23.07 | $23.10 | $23.06 | $23.10 | +$0.07 | +0.30% | 158,177 | $23.08 | $23.06 $23.10 |