Dark

FLCB
Franklin U.S. Core Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

21.10USD+0.166%(+0.04)347,738

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.07)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

21.10USD0.000%(0.00)311

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.1000	21.1200	21.070000	21.1000	+0.166%	347,738	0.000%
2026-08-06	21.0700	21.0900	21.045000	21.0650	-0.260%	456,998	+0.166%
2026-08-05	21.0900	21.1200	21.084454	21.1200	+0.071%	376,417	-0.095%
2026-08-04	21.0700	21.1091	21.065000	21.1050	+0.404%	342,401	-0.024%
2026-08-03	21.0000	21.0297	20.965000	21.0200	-0.143%	575,881	+0.381%
2026-07-31	21.0700	21.0800	21.030000	21.0500	-0.308%	957,454	+0.238%
2026-07-30	21.1200	21.1350	21.094511	21.1150	+0.047%	359,198	-0.071%
2026-07-29	21.1600	21.2000	21.100000	21.1050	-0.331%	476,037	-0.024%
2026-07-28	21.1500	21.2000	21.150000	21.1750	+0.213%	505,315	-0.354%
2026-07-27	21.1100	21.1400	21.100000	21.1300	+0.237%	291,408	-0.142%
2026-07-24	21.0700	21.1200	21.060000	21.0800	+0.071%	469,009	+0.095%
2026-07-23	21.0600	21.0757	21.045000	21.0650	-0.213%	289,395	+0.166%
2026-07-22	21.1400	21.1400	21.104000	21.1100	-0.189%	339,371	-0.047%
2026-07-21	21.1600	21.1650	21.133200	21.1500	-0.142%	323,918	-0.236%
2026-07-20	21.2200	21.2300	21.173787	21.1800	-0.236%	288,113	-0.378%
2026-07-17	21.2400	21.2800	21.230000	21.2300	+0.094%	372,041	-0.612%
2026-07-16	21.1900	21.2399	21.190000	21.2100	-0.047%	270,987	-0.519%
2026-07-15	21.2100	21.2500	21.205000	21.2200	+0.189%	457,161	-0.566%
2026-07-14	21.1800	21.2172	21.170000	21.1800	+0.189%	343,749	-0.378%
2026-07-13	21.1700	21.1800	21.130100	21.1400	-0.330%	362,969	-0.189%
2026-07-10	21.2200	21.2399	21.200000	21.2100	-0.094%	299,176	-0.519%
2026-07-09	21.2100	21.2550	21.200000	21.2300	+0.094%	1,634,649	-0.612%
2026-07-08	21.1900	21.2100	21.165000	21.2100	-0.118%	430,652	-0.519%
2026-07-07	21.2900	21.2950	21.220100	21.2350	-0.399%	441,069	-0.636%
2026-07-06	21.3000	21.3272	21.300000	21.3200	0.000%	326,504	-1.032%
2026-07-02	21.3000	21.3300	21.290000	21.3200	+0.141%	253,759	-1.032%
2026-07-01	21.2900	21.3400	21.280000	21.2900	-0.514%	904,642	-0.892%
2026-06-30	21.4500	21.4700	21.395000	21.4000	-0.465%	1,677,443	-1.402%
2026-06-29	21.4700	21.5000	21.470000	21.5000	+0.047%	181,753	-1.860%
2026-06-26	21.4600	21.5050	21.460000	21.4900	+0.047%	196,920	-1.815%
2026-06-25	21.4800	21.5050	21.465000	21.4800	+0.093%	317,823	-1.769%
2026-06-24	21.4300	21.4700	21.430000	21.4600	+0.515%	242,590	-1.678%
2026-06-23	21.3300	21.3700	21.330000	21.3500	+0.094%	248,094	-1.171%
2026-06-22	21.3400	21.3500	21.320000	21.3300	-0.187%	298,606	-1.078%
2026-06-18	21.4000	21.4277	21.370000	21.3700	+0.141%	315,076	-1.263%
2026-06-17	21.4000	21.4250	21.330000	21.3400	-0.327%	255,193	-1.125%
2026-06-16	21.3800	21.4300	21.380000	21.4100	+0.187%	323,142	-1.448%
2026-06-15	21.3800	21.4200	21.364649	21.3700	+0.094%	203,286	-1.263%
2026-06-12	21.3400	21.3600	21.315000	21.3500	-0.094%	202,823	-1.171%
2026-06-11	21.2600	21.3800	21.260000	21.3700	+0.541%	271,529	-1.263%
2026-06-10	21.2800	21.2950	21.235000	21.2550	-0.071%	251,344	-0.729%
2026-06-09	21.2600	21.2800	21.235000	21.2700	+0.236%	4,370,905	-0.799%
2026-06-08	21.2700	21.2800	21.215000	21.2200	-0.094%	244,752	-0.566%
2026-06-05	21.2400	21.2601	21.230000	21.2400	-0.422%	325,107	-0.659%
2026-06-04	21.3400	21.3499	21.320000	21.3300	+0.094%	222,303	-1.078%
2026-06-03	21.3000	21.3199	21.280000	21.3100	-0.094%	249,410	-0.985%
2026-06-02	21.3400	21.3500	21.320000	21.3300	-0.047%	220,304	-1.078%
2026-06-01	21.2800	21.3400	21.270000	21.3400	-0.513%	657,795	-1.125%
2026-05-29	21.4200	21.4500	21.410000	21.4500	+0.187%	2,231,822	-1.632%
2026-05-28	21.3500	21.4199	21.350000	21.4100	+0.234%	168,541	-1.448%
2026-05-27	21.3500	21.3850	21.350000	21.3600	+0.094%	170,795	-1.217%
2026-05-26	21.3200	21.3600	21.320000	21.3400	+0.282%	231,336	-1.125%
2026-05-22	21.2900	21.3000	21.225000	21.2800	+0.141%	185,910	-0.846%
2026-05-21	21.1800	21.2600	21.150000	21.2500	+0.118%	334,368	-0.706%
2026-05-20	21.1100	21.2400	21.110000	21.2250	+0.545%	221,379	-0.589%
2026-05-19	21.1100	21.1500	21.090000	21.1100	-0.331%	272,707	-0.047%
2026-05-18	21.2100	21.2400	21.160000	21.1800	-0.094%	299,959	-0.378%
2026-05-15	21.2100	21.2300	21.190000	21.2000	-0.609%	306,563	-0.472%
2026-05-14	21.3700	21.3860	21.329000	21.3300	-0.094%	385,293	-1.078%
2026-05-13	21.3200	21.3500	21.295000	21.3500	+0.047%	197,540	-1.171%
2026-05-12	21.3500	21.3500	21.330000	21.3400	-0.280%	170,426	-1.125%
2026-05-11	21.4200	21.4399	21.395000	21.4000	-0.187%	238,221	-1.402%
2026-05-08	21.4500	21.4650	21.430100	21.4400	+0.187%	158,452	-1.586%
2026-05-07	21.4800	21.4899	21.390000	21.4000	-0.233%	275,273	-1.402%
2026-05-06	21.4400	21.4600	21.423000	21.4500	+0.421%	271,989	-1.632%
2026-05-05	21.3300	21.3700	21.330000	21.3600	+0.188%	246,976	-1.217%
2026-05-04	21.3600	21.3650	21.285000	21.3200	-0.304%	203,433	-1.032%
2026-05-01	21.3800	21.4388	21.365000	21.3850	-0.303%	278,802	-1.333%
2026-04-30	21.4600	21.4700	21.435000	21.4500	+0.140%	2,878,870	-1.632%
2026-04-29	21.4700	21.4700	21.400100	21.4200	-0.418%	197,982	-1.494%
2026-04-28	21.4900	21.5100	21.479200	21.5100	-0.125%	135,094	-1.906%
2026-04-27	21.5400	21.5500	21.509600	21.5370	-0.084%	150,795	-2.029%
2026-04-24	21.5000	21.5600	21.495000	21.5550	+0.163%	128,696	-2.111%
2026-04-23	21.5500	21.5700	21.489000	21.5200	-0.162%	194,860	-1.952%
2026-04-22	21.5800	21.5800	21.545000	21.5550	+0.209%	204,915	-2.111%
2026-04-21	21.5700	21.5899	21.500000	21.5100	-0.371%	153,097	-1.906%
2026-04-20	21.6100	21.6150	21.570000	21.5900	-0.093%	315,915	-2.270%
2026-04-17	21.6000	21.6300	21.590000	21.6100	+0.418%	317,473	-2.360%
2026-04-16	21.5800	21.6150	21.510000	21.5200	-0.139%	178,375	-1.952%
2026-04-15	21.5600	21.5800	21.540000	21.5500	-0.185%	287,920	-2.088%
2026-04-14	21.5100	21.5900	21.510000	21.5900	+0.255%	300,148	-2.270%
2026-04-13	21.4900	21.5350	21.480000	21.5350	+0.163%	265,065	-2.020%
2026-04-10	21.5200	21.5268	21.480000	21.5000	-0.093%	567,836	-1.860%
2026-04-09	21.5000	21.5800	21.470000	21.5200	0.000%	438,324	-1.952%
2026-04-08	21.5700	21.5700	21.490100	21.5200	+0.233%	194,992	-1.952%
2026-04-07	21.4500	21.4750	21.380000	21.4700	+0.117%	261,034	-1.723%
2026-04-06	21.4200	21.4650	21.420000	21.4450	-0.163%	292,919	-1.609%
2026-04-02	21.4000	21.4850	21.400000	21.4800	+0.280%	1,155,291	-1.769%
2026-04-01	21.4100	21.4600	21.410000	21.4200	-0.326%	1,371,521	-1.494%
2026-03-31	21.4900	21.5291	21.460000	21.4900	+0.140%	2,208,588	-1.815%
2026-03-30	21.4300	21.4750	21.420100	21.4600	+0.562%	304,531	-1.678%
2026-03-27	21.2800	21.3600	21.280000	21.3400	+0.047%	320,408	-1.125%
2026-03-26	21.4100	21.4291	21.330000	21.3300	-0.652%	343,915	-1.078%
2026-03-25	21.4600	21.5700	21.431600	21.4700	+0.468%	611,891	-1.723%
2026-03-24	21.3600	21.4250	21.320000	21.3700	-0.280%	958,741	-1.263%
2026-03-23	21.4100	21.4700	21.390000	21.4300	+0.304%	246,133	-1.540%
2026-03-20	21.4600	21.4699	21.360100	21.3650	-0.812%	316,618	-1.240%
2026-03-19	21.4600	21.5558	21.460000	21.5400	+0.139%	208,722	-2.043%
2026-03-18	21.5700	21.5900	21.510000	21.5100	-0.417%	547,198	-1.906%
2026-03-17	21.5800	21.6160	21.580000	21.6000	+0.186%	993,970	-2.315%
2026-03-16	21.5600	21.5650	21.525000	21.5600	+0.372%	767,310	-2.134%
2026-03-13	21.5100	21.5400	21.460000	21.4800	0.000%	508,511	-1.769%
2026-03-12	21.5400	21.5550	21.480000	21.4800	-0.463%	267,671	-1.769%
2026-03-11	21.6300	21.6900	21.570000	21.5800	-0.438%	279,457	-2.224%
2026-03-10	21.7200	21.7399	21.675000	21.6750	-0.299%	257,984	-2.653%
2026-03-09	21.6600	21.7550	21.639700	21.7400	+0.277%	254,485	-2.944%
2026-03-06	21.6300	21.7268	21.630000	21.6800	0.000%	455,047	-2.675%
2026-03-05	21.6900	21.7100	21.680000	21.6800	-0.322%	503,114	-2.675%
2026-03-04	21.7800	21.7800	21.750000	21.7500	-0.115%	487,434	-2.989%
2026-03-03	21.7000	21.7999	21.695000	21.7750	-0.115%	446,987	-3.100%
2026-03-02	21.8400	21.8400	21.790000	21.8000	-0.729%	321,486	-3.211%
2026-02-27	21.9400	21.9600	21.940000	21.9600	+0.228%	2,710,394	-3.916%
2026-02-26	21.8700	21.9400	21.870000	21.9100	+0.160%	229,315	-3.697%
2026-02-25	21.8600	21.8900	21.860000	21.8750	-0.023%	173,410	-3.543%
2026-02-24	21.8900	21.8900	21.861200	21.8800	-0.023%	174,559	-3.565%
2026-02-23	21.8600	21.9000	21.855000	21.8850	+0.160%	231,873	-3.587%
2026-02-20	21.8400	21.8550	21.810000	21.8500	+0.046%	215,747	-3.432%
2026-02-19	21.8000	21.8500	21.800000	21.8400	+0.046%	261,652	-3.388%
2026-02-18	21.8200	21.8550	21.820000	21.8300	-0.046%	294,968	-3.344%
2026-02-17	21.8500	21.8700	21.840000	21.8400	-0.091%	295,615	-3.388%
2026-02-13	21.8400	21.8600	21.830000	21.8600	+0.321%	222,030	-3.477%
2026-02-12	21.7100	21.8000	21.710000	21.7900	+0.415%	224,105	-3.167%
2026-02-11	21.6900	21.7439	21.685000	21.7000	-0.161%	275,456	-2.765%
2026-02-10	21.7200	21.7450	21.720000	21.7350	+0.346%	224,353	-2.922%
2026-02-09	21.6500	21.6800	21.640000	21.6600	-0.046%	209,296	-2.585%
2026-02-06	21.6600	21.6700	21.630000	21.6700	+0.069%	329,545	-2.630%
2026-02-05	21.6100	21.6600	21.598000	21.6550	+0.441%	307,814	-2.563%
2026-02-04	21.5500	21.5800	21.550000	21.5600	-0.093%	1,064,707	-2.134%
2026-02-03	21.5500	21.5800	21.550000	21.5800	+0.046%	205,898	-2.224%
2026-02-02	21.6000	21.6100	21.570000	21.5700	-0.553%	361,245	-2.179%
2026-01-30	21.6900	21.7000	21.650000	21.6900	+0.046%	1,265,003	-2.720%
2026-01-29	21.6600	21.7300	21.650000	21.6800	0.000%	183,178	-2.675%
2026-01-28	21.6800	21.6800	21.650300	21.6800	-0.023%	171,343	-2.675%
2026-01-27	21.6900	21.7200	21.680500	21.6850	-0.069%	288,971	-2.698%
2026-01-26	21.7100	21.7200	21.690000	21.7000	+0.092%	163,764	-2.765%
2026-01-23	21.6400	21.6800	21.636230	21.6800	+0.139%	271,679	-2.675%
2026-01-22	21.6300	21.6600	21.619000	21.6500	0.000%	283,094	-2.540%
2026-01-21	21.6000	21.6500	21.590000	21.6500	+0.278%	333,391	-2.540%
2026-01-20	21.6200	21.6200	21.575000	21.5900	-0.323%	295,258	-2.270%
2026-01-16	21.6900	21.7100	21.650000	21.6600	-0.138%	344,087	-2.585%
2026-01-15	21.7400	21.7400	21.690000	21.6900	-0.184%	417,985	-2.720%
2026-01-14	21.7000	21.7399	21.695000	21.7300	+0.184%	203,267	-2.899%
2026-01-13	21.7000	21.7000	21.663900	21.6900	+0.138%	274,408	-2.720%
2026-01-12	21.6600	21.6900	21.650000	21.6601	-0.138%	266,332	-2.586%
2026-01-09	21.6600	21.6999	21.650000	21.6900	+0.301%	821,081	-2.720%
2026-01-08	21.6200	21.6600	21.620000	21.6250	-0.254%	319,453	-2.428%
2026-01-07	21.6700	21.6900	21.650000	21.6800	+0.139%	2,031,849	-2.675%
2026-01-06	21.6200	21.6500	21.600000	21.6500	0.000%	356,004	-2.540%
2026-01-05	21.6200	21.6600	21.620000	21.6500	+0.162%	459,388	-2.540%
2026-01-02	21.6300	21.6500	21.600000	21.6150	-0.046%	433,123	-2.383%
2025-12-31	21.6400	21.6700	21.620000	21.6250	-0.162%	144,948	-2.428%
2025-12-30	21.6600	21.6850	21.650000	21.6600	-0.138%	915,372	-2.585%
2025-12-29	21.6700	21.6900	21.650100	21.6900	+0.139%	133,990	-2.720%
2025-12-26	21.6600	21.6800	21.630000	21.6600	+0.046%	279,486	-2.585%
2025-12-24	21.6200	21.6550	21.617500	21.6500	+0.255%	209,884	-2.540%
2025-12-23	21.5700	21.6099	21.555000	21.5950	-0.023%	241,291	-2.292%
2025-12-22	21.6100	21.6100	21.585600	21.6000	-0.093%	199,866	-2.315%
2025-12-19	21.6200	21.6300	21.600000	21.6200	-0.460%	276,859	-2.405%
2025-12-18	21.7000	21.7400	21.700000	21.7200	+0.277%	256,803	-2.855%
2025-12-17	21.6500	21.6800	21.650000	21.6600	-0.046%	382,630	-2.585%
2025-12-16	21.6200	21.6800	21.620000	21.6700	+0.162%	362,639	-2.630%
2025-12-15	21.6600	21.6700	21.620100	21.6350	+0.069%	1,004,392	-2.473%
2025-12-12	21.6200	21.6300	21.605000	21.6200	-0.277%	248,438	-2.405%
2025-12-11	21.7100	21.7200	21.670000	21.6800	+0.023%	263,782	-2.675%
2025-12-10	21.6100	21.6800	21.605000	21.6750	+0.301%	356,367	-2.653%
2025-12-09	21.6500	21.6550	21.600000	21.6100	-0.092%	311,571	-2.360%
2025-12-08	21.6600	21.6600	21.593000	21.6300	-0.092%	403,433	-2.450%
2025-12-05	21.6800	21.7000	21.633800	21.6500	-0.092%	244,645	-2.540%
2025-12-04	21.7100	21.7100	21.670000	21.6700	-0.230%	339,752	-2.630%
2025-12-03	21.7100	21.7300	21.690100	21.7200	+0.185%	212,821	-2.855%
2025-12-02	21.6600	21.7000	21.660000	21.6800	+0.046%	311,991	-2.675%
2025-12-01	21.7100	21.7100	21.660000	21.6700	-0.687%	368,425	-2.630%
2025-11-28	21.8500	21.8500	21.805000	21.8200	-0.092%	132,367	-3.300%
2025-11-26	21.8300	21.8600	21.793500	21.8400	+0.069%	183,402	-3.388%
2025-11-25	21.8000	21.8500	21.800000	21.8250	+0.184%	756,571	-3.322%
2025-11-24	21.7800	21.7900	21.750100	21.7850	+0.184%	216,036	-3.144%
2025-11-21	21.7500	21.7500	21.710000	21.7450	+0.161%	203,747	-2.966%
2025-11-20	21.6900	21.7100	21.675000	21.7100	+0.231%	281,650	-2.810%
2025-11-19	21.7000	21.7000	21.650000	21.6600	-0.046%	363,290	-2.585%
2025-11-18	21.7000	21.7050	21.650000	21.6700	+0.092%	278,086	-2.630%
2025-11-17	21.6600	21.6755	21.650000	21.6500	-0.023%	161,177	-2.540%
2025-11-14	21.6900	21.7200	21.640000	21.6550	-0.092%	282,538	-2.563%
2025-11-13	21.6900	21.7200	21.670000	21.6750	-0.299%	321,347	-2.653%
2025-11-12	21.7500	21.7700	21.730000	21.7400	-0.023%	757,892	-2.944%
2025-11-11	21.7300	21.7500	21.725000	21.7450	+0.300%	184,515	-2.966%
2025-11-10	21.6900	21.7000	21.680000	21.6800	-0.092%	173,026	-2.675%
2025-11-07	21.6700	21.7200	21.670000	21.7000	-0.023%	382,192	-2.765%
2025-11-06	21.6800	21.7100	21.680000	21.7050	+0.440%	269,157	-2.787%
2025-11-05	21.6800	21.6800	21.510000	21.6100	-0.323%	280,984	-2.360%
2025-11-04	21.6600	21.7099	21.660000	21.6800	+0.092%	310,418	-2.675%
2025-11-03	21.6800	21.6900	21.650000	21.6600	-0.642%	275,081	-2.585%
2025-10-31	21.8000	21.8200	21.770000	21.8000	+0.023%	972,094	-3.211%
2025-10-30	21.7700	21.8250	21.765000	21.7950	-0.252%	248,350	-3.189%
2025-10-29	21.9300	21.9300	21.830000	21.8500	-0.365%	381,703	-3.432%
2025-10-28	21.9100	21.9500	21.870000	21.9300	+0.046%	276,318	-3.785%
2025-10-27	21.9000	21.9300	21.870100	21.9200	0.000%	167,009	-3.741%
2025-10-24	21.9100	21.9200	21.870000	21.9200	+0.229%	190,176	-3.741%
2025-10-23	21.9000	21.9200	21.860000	21.8700	-0.319%	231,013	-3.521%
2025-10-22	21.9300	21.9500	21.910000	21.9400	+0.046%	209,795	-3.829%
2025-10-21	21.9400	21.9500	21.920000	21.9300	+0.046%	277,229	-3.785%
2025-10-20	21.8900	21.9200	21.880300	21.9200	+0.229%	202,593	-3.741%
2025-10-17	21.8800	21.8800	21.841200	21.8700	-0.091%	195,222	-3.521%
2025-10-16	21.8100	21.9100	21.800300	21.8900	+0.275%	1,863,703	-3.609%
2025-10-15	21.8400	21.8694	21.800100	21.8300	-0.046%	2,350,999	-3.344%
2025-10-14	21.7900	21.8400	21.780000	21.8400	+0.183%	2,438,302	-3.388%
2025-10-13	21.7600	21.8300	21.750000	21.8000	+0.138%	179,482	-3.211%
2025-10-10	21.7400	21.7900	21.724500	21.7700	+0.415%	219,182	-3.078%
2025-10-09	21.6900	21.7000	21.665000	21.6800	-0.092%	178,310	-2.675%
2025-10-08	21.7300	21.7300	21.690000	21.7000	0.000%	1,473,682	-2.765%
2025-10-07	21.6800	21.7200	21.660000	21.7000	+0.185%	205,242	-2.765%
2025-10-06	21.6600	21.7000	21.620000	21.6600	-0.184%	308,137	-2.585%
2025-10-03	21.7300	21.7350	21.690000	21.7000	-0.138%	386,338	-2.765%
2025-10-02	21.6900	21.7350	21.690000	21.7300	+0.092%	396,954	-2.899%
2025-10-01	21.7100	21.7200	21.670000	21.7100	-0.046%	606,645	-2.810%
2025-09-30	21.7400	21.7685	21.700000	21.7200	-0.092%	1,890,678	-2.855%
2025-09-29	21.7000	21.7400	21.700000	21.7400	+0.369%	204,685	-2.944%
2025-09-26	21.6600	21.6950	21.654500	21.6600	-0.092%	132,626	-2.585%
2025-09-25	21.6700	21.6850	21.635000	21.6800	-0.184%	195,584	-2.675%
2025-09-24	21.7300	21.7300	21.690000	21.7200	-0.138%	165,785	-2.855%
2025-09-23	21.7200	21.7500	21.700000	21.7500	+0.277%	258,430	-2.989%
2025-09-22	21.7200	21.7250	21.590000	21.6900	-0.184%	237,118	-2.720%
2025-09-19	21.7300	21.7400	21.700000	21.7300	0.000%	139,289	-2.899%
2025-09-18	21.7200	21.7550	21.680000	21.7300	-0.184%	183,130	-2.899%
2025-09-17	21.8500	21.8800	21.670000	21.7700	-0.321%	253,417	-3.078%
2025-09-16	21.8200	21.8400	21.810000	21.8400	+0.092%	212,361	-3.388%
2025-09-15	21.8100	21.8300	21.795000	21.8200	+0.138%	295,544	-3.300%
2025-09-12	21.7600	21.7900	21.740000	21.7900	0.000%	171,862	-3.167%
2025-09-11	21.7800	21.8500	21.775000	21.7900	+0.138%	197,531	-3.167%
2025-09-10	21.7500	21.7870	21.731800	21.7600	+0.138%	179,333	-3.033%
2025-09-09	21.7400	21.7600	21.700000	21.7300	-0.046%	300,105	-2.899%
2025-09-08	21.7400	21.7600	21.721500	21.7400	+0.323%	311,052	-2.944%
2025-09-05	21.6900	21.7050	21.670000	21.6700	+0.464%	430,858	-2.630%
2025-09-04	21.5400	21.5750	21.515000	21.5700	+0.279%	437,895	-2.179%
2025-09-03	21.4500	21.5200	21.420000	21.5100	+0.326%	264,283	-1.906%
2025-09-02	21.4100	21.4900	21.400000	21.4400	-0.510%	666,879	-1.586%
2025-08-29	21.5500	21.5672	21.532000	21.5500	-0.139%	940,814	-2.088%
2025-08-28	21.5400	21.6000	21.540000	21.5800	+0.232%	234,534	-2.224%
2025-08-27	21.5000	21.5500	21.485000	21.5300	-0.046%	171,973	-1.997%
2025-08-26	21.5000	21.5400	21.480000	21.5400	+0.139%	199,479	-2.043%
2025-08-25	21.5000	21.5200	21.490000	21.5100	-0.046%	273,981	-1.906%
2025-08-22	21.4600	21.5350	21.450000	21.5200	+0.514%	157,623	-1.952%
2025-08-21	21.4400	21.4500	21.390000	21.4100	-0.233%	219,651	-1.448%
2025-08-20	21.4400	21.4900	21.430000	21.4600	+0.093%	195,576	-1.678%
2025-08-19	21.4300	21.4600	21.430000	21.4400	+0.187%	253,848	-1.586%
2025-08-18	21.4400	21.4500	21.390100	21.4000	-0.093%	237,863	-1.402%
2025-08-15	21.4500	21.4682	21.420000	21.4200	-0.649%	254,497	-1.494%
2025-08-14	21.4900	21.5600	21.450000	21.5600	+0.139%	284,522	-2.134%
2025-08-13	21.5000	21.5399	21.500000	21.5300	+0.326%	265,796	-1.997%
2025-08-12	21.4300	21.4600	21.402800	21.4600	0.000%	286,104	-1.678%
2025-08-11	21.4600	21.4700	21.440000	21.4600	+0.047%	469,703	-1.678%
2025-08-08	21.4500	21.4600	21.430000	21.4500	-0.093%	210,844	-1.632%
2025-08-07	21.5000	21.5243	21.470000	21.4700	-0.140%	367,751	-1.723%
2025-08-06	21.4800	21.5100	21.415000	21.5000	-0.023%	466,015	-1.860%
2025-08-05	21.4800	21.5200	21.470000	21.5050	-0.023%	300,495	-1.883%
2025-08-04	21.4900	21.5300	21.460700	21.5100	+0.140%	200,336	-1.906%
2025-08-01	21.4200	21.4800	21.420000	21.4800	+0.444%	241,331	-1.769%
2025-07-31	21.4100	21.4273	21.370000	21.3850	+0.070%	1,112,617	-1.333%
2025-07-30	21.3700	21.4150	21.360900	21.3700	-0.280%	712,702	-1.263%
2025-07-29	21.3500	21.4300	21.340000	21.4300	+0.540%	260,436	-1.540%
2025-07-28	21.3300	21.3300	21.310000	21.3150	-0.117%	170,841	-1.009%
2025-07-25	21.3000	21.3500	21.300000	21.3400	+0.188%	218,250	-1.125%
2025-07-24	21.2800	21.3299	21.270000	21.3000	-0.141%	227,099	-0.939%
2025-07-23	21.3400	21.3600	21.320000	21.3300	-0.243%	157,308	-1.078%
2025-07-22	21.3600	21.3900	21.350000	21.3820	+0.220%	174,340	-1.319%
2025-07-21	21.3400	21.3700	21.335000	21.3350	+0.282%	243,003	-1.101%
2025-07-18	21.2900	21.2900	21.260000	21.2750	+0.212%	164,495	-0.823%
2025-07-17	21.2500	21.2668	21.220000	21.2300	-0.047%	799,604	-0.612%
2025-07-16	21.2300	21.2599	21.185000	21.2400	+0.165%	308,290	-0.659%
2025-07-15	21.2900	21.2900	21.190000	21.2050	-0.259%	241,644	-0.495%
2025-07-14	21.2600	21.2850	21.240000	21.2600	-0.071%	264,677	-0.753%
2025-07-11	21.2900	21.3000	21.260000	21.2750	-0.351%	169,957	-0.823%
2025-07-10	21.3500	21.3600	21.320000	21.3500	+0.023%	172,830	-1.171%
2025-07-09	21.2800	21.3500	21.280000	21.3450	+0.305%	394,717	-1.148%
2025-07-08	21.2400	21.2800	21.240000	21.2800	0.000%	239,453	-0.846%
2025-07-07	21.3300	21.3300	21.272900	21.2800	-0.328%	334,999	-0.846%
2025-07-03	21.3500	21.3700	21.335000	21.3500	-0.187%	214,719	-1.171%
2025-07-02	21.3800	21.4000	21.370000	21.3900	-0.280%	1,098,966	-1.356%
2025-07-01	21.4500	21.4650	21.403500	21.4500	-0.325%	924,516	-1.632%
2025-06-30	21.4900	21.5358	21.461000	21.5200	+0.350%	2,860,303	-1.952%
2025-06-27	21.4400	21.4950	21.431300	21.4450	-0.209%	192,717	-1.609%
2025-06-26	21.4400	21.4900	21.420000	21.4900	+0.280%	275,117	-1.815%
2025-06-25	21.3800	21.4800	21.370000	21.4300	+0.047%	145,307	-1.540%
2025-06-24	21.3300	21.4256	21.326300	21.4200	+0.328%	222,593	-1.494%
2025-06-23	21.3400	21.3875	21.325000	21.3500	+0.282%	186,859	-1.171%
2025-06-20	21.2500	21.3077	21.240900	21.2900	+0.047%	216,173	-0.892%
2025-06-18	21.3000	21.3200	21.260000	21.2800	0.000%	160,997	-0.846%
2025-06-17	21.2300	21.2800	21.215000	21.2800	+0.283%	181,771	-0.846%
2025-06-16	21.2300	21.2600	21.190100	21.2200	-0.047%	209,702	-0.566%
2025-06-13	21.2600	21.2700	21.200000	21.2300	-0.422%	106,422	-0.612%
2025-06-12	21.3100	21.3200	21.274500	21.3200	+0.400%	240,001	-1.032%
2025-06-11	21.2000	21.2500	21.185000	21.2350	+0.331%	156,849	-0.636%
2025-06-10	21.1800	21.1900	21.146200	21.1650	+0.118%	182,125	-0.307%
2025-06-09	21.0900	21.1500	21.090000	21.1400	+0.237%	145,103	-0.189%
2025-06-06	21.1300	21.1364	21.090000	21.0900	-0.519%	206,557	+0.047%
2025-06-05	21.2400	21.2700	21.200000	21.2000	-0.188%	373,515	-0.472%
2025-06-04	21.2000	21.2660	21.180000	21.2400	+0.568%	530,374	-0.659%
2025-06-03	21.1500	21.1750	21.110000	21.1200	-0.047%	304,605	-0.095%
2025-06-02	21.1400	21.1650	21.101000	21.1300	-0.611%	346,690	-0.142%
2025-05-30	21.2200	21.3800	21.210000	21.2600	+0.094%	1,655,417	-0.753%
2025-05-29	21.2000	21.2400	21.190100	21.2400	+0.236%	229,336	-0.659%
2025-05-28	21.1500	21.2000	21.121700	21.1900	0.000%	232,180	-0.425%
2025-05-27	21.1500	21.2000	21.129900	21.1900	+0.522%	230,012	-0.425%
2025-05-23	21.1100	21.1200	21.060000	21.0800	+0.143%	259,676	+0.095%
2025-05-22	21.0000	21.0700	20.980000	21.0500	+0.190%	193,378	+0.238%
2025-05-21	21.0600	21.0989	21.000000	21.0100	-0.662%	188,888	+0.428%
2025-05-20	21.1300	21.1600	21.108800	21.1500	-0.189%	198,298	-0.236%
2025-05-19	21.0800	21.1900	21.070000	21.1900	0.000%	195,632	-0.425%
2025-05-16	21.2400	21.2400	21.180000	21.1900	+0.094%	111,417	-0.425%
2025-05-15	21.1200	21.1700	21.100000	21.1700	+0.522%	351,137	-0.331%
2025-05-14	21.1000	21.1500	21.060000	21.0600	-0.331%	217,259	+0.190%
2025-05-13	21.1600	21.1700	21.100000	21.1300	-0.142%	573,100	-0.142%
2025-05-12	21.1400	21.1900	21.140000	21.1600	-0.330%	247,629	-0.284%
2025-05-09	21.2400	21.2597	21.220000	21.2300	+0.142%	164,632	-0.612%
2025-05-08	21.3200	21.3300	21.200000	21.2000	-0.469%	209,906	-0.472%
2025-05-07	21.2900	21.3300	21.283700	21.3000	+0.188%	172,733	-0.939%
2025-05-06	21.2100	21.2700	21.193400	21.2600	+0.141%	204,296	-0.753%
2025-05-05	21.2400	21.2400	21.180000	21.2300	-0.047%	131,934	-0.612%
2025-05-02	21.2700	21.3300	21.221900	21.2400	-0.469%	181,932	-0.659%
2025-05-01	21.4400	21.4500	21.310000	21.3400	-0.605%	187,913	-1.125%
2025-04-30	21.4700	21.5100	21.450000	21.4700	-0.232%	1,702,417	-1.723%
2025-04-29	21.4300	21.5300	21.425000	21.5200	+0.280%	793,319	-1.952%
2025-04-28	21.3700	21.4600	21.370000	21.4600	+0.280%	138,650	-1.678%
2025-04-25	21.3600	21.4000	21.343700	21.4000	+0.328%	156,911	-1.402%
2025-04-24	21.2700	21.3400	21.265000	21.3300	+0.613%	214,651	-1.078%
2025-04-23	21.3300	21.3450	21.180100	21.2000	+0.189%	204,451	-0.472%
2025-04-22	21.1800	21.1950	21.150000	21.1600	+0.237%	122,776	-0.284%
2025-04-21	21.1700	21.2150	21.110000	21.1100	-0.565%	229,086	-0.047%
2025-04-17	21.2600	21.2800	21.220000	21.2300	-0.235%	261,446	-0.612%
2025-04-16	21.2400	21.3000	21.201500	21.2800	+0.330%	253,883	-0.846%
2025-04-15	21.1700	21.2650	21.165300	21.2100	+0.189%	627,380	-0.519%
2025-04-14	21.1300	21.2050	21.113700	21.1700	+0.522%	144,998	-0.331%
2025-04-11	20.9900	21.0800	20.890000	21.0600	-0.237%	166,879	+0.190%
2025-04-10	21.1900	21.2299	21.090000	21.1100	-0.612%	5,416,376	-0.047%
2025-04-09	21.0600	21.2550	20.999900	21.2400	+0.141%	1,335,233	-0.659%
2025-04-08	21.2900	21.3694	21.210000	21.2100	-0.609%	285,136	-0.519%
2025-04-07	21.5400	21.5600	21.340000	21.3400	-1.158%	555,110	-1.125%
2025-04-04	21.6700	21.7350	21.580000	21.5900	+0.046%	1,735,448	-2.270%
2025-04-03	21.5800	21.6099	21.550000	21.5800	+0.559%	267,246	-2.224%
2025-04-02	21.5200	21.5300	21.410000	21.4600	-0.093%	229,729	-1.678%
2025-04-01	21.4600	21.5050	21.450000	21.4800	-0.070%	456,661	-1.769%
2025-03-31	21.5000	21.5100	21.440100	21.4950	+0.163%	1,541,666	-1.838%
2025-03-28	21.4000	21.4600	21.390100	21.4600	+0.609%	124,976	-1.678%
2025-03-27	21.3200	21.3350	21.303700	21.3300	0.000%	128,716	-1.078%
2025-03-26	21.3500	21.3700	21.323700	21.3300	-0.281%	181,858	-1.078%
2025-03-25	21.3600	21.4100	21.353700	21.3900	+0.094%	223,238	-1.356%
2025-03-24	21.4100	21.4150	21.355000	21.3700	-0.466%	278,508	-1.263%
2025-03-21	21.4900	21.5050	21.440000	21.4700	-0.232%	322,109	-1.723%
2025-03-20	21.5300	21.5400	21.450100	21.5200	+0.280%	125,578	-1.952%
2025-03-19	21.3700	21.4600	21.350000	21.4600	+0.280%	321,775	-1.678%
2025-03-18	21.3500	21.4100	21.340000	21.4000	+0.140%	248,686	-1.402%
2025-03-17	21.3900	21.4188	21.350100	21.3700	+0.188%	162,207	-1.263%
2025-03-14	21.3500	21.3699	21.320900	21.3300	-0.257%	145,940	-1.078%
2025-03-13	21.3100	21.3900	21.284500	21.3850	+0.305%	283,039	-1.333%
2025-03-12	21.3300	21.3650	21.320000	21.3200	-0.374%	192,069	-1.032%
2025-03-11	21.4300	21.4700	21.360000	21.4000	-0.465%	395,242	-1.402%
2025-03-10	21.4500	21.5000	21.420700	21.5000	+0.655%	142,661	-1.860%
2025-03-07	21.4600	21.4600	21.330100	21.3600	-0.140%	273,250	-1.217%
2025-03-06	21.3700	21.4400	21.319700	21.3900	-0.047%	197,518	-1.356%
2025-03-05	21.4700	21.4998	21.390000	21.4000	-0.326%	321,741	-1.402%
2025-03-04	21.5400	21.5700	21.450000	21.4700	-0.186%	158,135	-1.723%
2025-03-03	21.4300	21.5350	21.420000	21.5100	+0.047%	140,899	-1.906%
2025-02-28	21.5100	21.5450	21.475000	21.5000	+0.233%	555,830	-1.860%
2025-02-27	21.4300	21.4700	21.430000	21.4500	-0.186%	172,017	-1.632%
2025-02-26	21.4400	21.4900	21.413700	21.4900	+0.186%	122,323	-1.815%
2025-02-25	21.4100	21.4500	21.403700	21.4500	+0.657%	166,163	-1.632%
2025-02-24	21.2700	21.3300	21.260000	21.3100	+0.094%	157,602	-0.985%
2025-02-21	21.2200	21.3100	21.215000	21.2900	+0.283%	133,511	-0.892%
2025-02-20	21.1900	21.2300	21.180000	21.2300	+0.236%	225,573	-0.612%
2025-02-19	21.1200	21.1800	21.120000	21.1800	+0.142%	225,897	-0.378%
2025-02-18	21.1200	21.2000	21.120000	21.1500	-0.377%	174,602	-0.236%

.dark-mode .l2jZvq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2jZvq{ color: #333333; background-color: white; border: 2px solid #333333; }FLCBFranklin U.S. Core Bond ETFstock NYSE ETF

FLCB
Franklin U.S. Core Bond ETF
stock NYSE ETF