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%
FLHY — Franklin High Yield Corporate ETF
Cboe BZXFranklin High Yield Corporate ETF
$23.30
+0.04(+0.17%)
- O
- 23.38
- H
- 23.40
- L
- 23.27
- V
- 415.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.30
Period Return-0.3%
Period High$24.63
Period Low$23.14
Avg Daily Volume229.4K
Total Trading Days365
FLHY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.38 | $23.40 | $23.27 | $23.30 | +$0.04 | +0.17% | 415,665 | $23.31 | $23.27 $23.40 |
| Oct 1, 2026 | $23.24 | $23.29 | $23.14 | $23.26 | $-0.15 | -0.62% | 822,294 | $23.21 | $23.14 $23.29 |
| Sep 30, 2026 | $23.49 | $23.49 | $23.39 | $23.41 | $-0.02 | -0.09% | 294,963 | $23.42 | $23.39 $23.49 |
| Sep 29, 2026 | $23.50 | $23.51 | $23.36 | $23.43 | $-0.04 | -0.15% | 167,380 | $23.40 | $23.36 $23.51 |
| Sep 28, 2026 | $23.50 | $23.51 | $23.43 | $23.46 | $-0.11 | -0.45% | 936,242 | $23.45 | $23.43 $23.51 |
| Sep 25, 2026 | $23.61 | $23.62 | $23.53 | $23.57 | $-0.06 | -0.23% | 300,856 | $23.56 | $23.53 $23.62 |
| Sep 24, 2026 | $23.65 | $23.69 | $23.60 | $23.62 | $-0.08 | -0.34% | 219,580 | $23.63 | $23.60 $23.69 |
| Sep 23, 2026 | $23.83 | $23.83 | $23.67 | $23.70 | $-0.17 | -0.71% | 231,906 | $23.71 | $23.67 $23.83 |
| Sep 22, 2026 | $23.88 | $23.89 | $23.84 | $23.87 | +$0.01 | +0.04% | 149,208 | $23.87 | $23.84 $23.89 |
| Sep 21, 2026 | $23.89 | $23.90 | $23.86 | $23.86 | +$0.03 | +0.13% | 271,682 | $23.88 | $23.86 $23.90 |
| Sep 18, 2026 | $23.85 | $23.85 | $23.81 | $23.83 | $-0.06 | -0.25% | 718,528 | $23.82 | $23.81 $23.85 |
| Sep 17, 2026 | $23.85 | $23.89 | $23.85 | $23.89 | +$0.09 | +0.38% | 147,967 | $23.87 | $23.85 $23.89 |
| Sep 16, 2026 | $23.81 | $23.86 | $23.76 | $23.80 | +$0.03 | +0.13% | 180,407 | $23.83 | $23.76 $23.86 |
| Sep 15, 2026 | $23.82 | $23.82 | $23.76 | $23.77 | $-0.06 | -0.23% | 164,054 | $23.80 | $23.76 $23.82 |
| Sep 14, 2026 | $23.83 | $23.86 | $23.80 | $23.83 | $-0.04 | -0.15% | 230,112 | $23.84 | $23.80 $23.86 |
| Sep 11, 2026 | $23.91 | $23.93 | $23.86 | $23.86 | +$0.03 | +0.10% | 135,840 | $23.88 | $23.86 $23.93 |
| Sep 10, 2026 | $23.91 | $23.91 | $23.83 | $23.84 | $-0.15 | -0.60% | 324,268 | $23.87 | $23.83 $23.91 |
| Sep 9, 2026 | $24.00 | $24.02 | $23.96 | $23.98 | $-0.04 | -0.17% | 200,644 | $23.98 | $23.96 $24.02 |
| Sep 8, 2026 | $24.05 | $24.09 | $24.01 | $24.02 | $-0.03 | -0.12% | 198,225 | $24.03 | $24.01 $24.09 |
| Sep 4, 2026 | $24.07 | $24.09 | $24.04 | $24.05 | $-0.03 | -0.12% | 221,739 | $24.06 | $24.04 $24.09 |
| Sep 3, 2026 | $24.06 | $24.11 | $24.06 | $24.08 | +$0.04 | +0.17% | 168,762 | $24.09 | $24.06 $24.11 |
| Sep 2, 2026 | $24.04 | $24.06 | $24.03 | $24.04 | +$0.01 | +0.04% | 130,595 | $24.05 | $24.03 $24.06 |
| Sep 1, 2026 | $24.07 | $24.08 | $24.02 | $24.03 | $-0.19 | -0.78% | 162,596 | $24.06 | $24.02 $24.08 |
| Aug 31, 2026 | $24.21 | $24.24 | $24.18 | $24.22 | +$0.03 | +0.10% | 227,328 | $24.21 | $24.18 $24.24 |
| Aug 28, 2026 | $24.26 | $24.26 | $24.19 | $24.20 | $-0.06 | -0.25% | 185,185 | $24.22 | $24.19 $24.26 |
| Aug 27, 2026 | $24.27 | $24.28 | $24.25 | $24.26 | $-0.03 | -0.10% | 137,352 | $24.27 | $24.25 $24.28 |
| Aug 26, 2026 | $24.24 | $24.28 | $24.24 | $24.28 | +$0.01 | +0.02% | 148,649 | $24.25 | $24.24 $24.28 |
| Aug 25, 2026 | $24.23 | $24.28 | $24.22 | $24.28 | +$0.07 | +0.27% | 164,305 | $24.26 | $24.22 $24.28 |
| Aug 24, 2026 | $24.18 | $24.22 | $24.17 | $24.21 | +$0.03 | +0.10% | 474,264 | $24.21 | $24.17 $24.22 |
| Aug 21, 2026 | $24.20 | $24.20 | $24.17 | $24.19 | +$0.01 | +0.02% | 149,830 | $24.18 | $24.17 $24.20 |