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%
FLCB — Franklin U.S. Core Bond ETF
NYSE ArcaFranklin U.S. Core Bond ETF
$20.33
-0.07(-0.34%)
- O
- 20.42
- H
- 20.45
- L
- 20.33
- V
- 436.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.33
Period Return-3.92%
Period High$21.96
Period Low$20.27
Avg Daily Volume423.1K
Total Trading Days365
FLCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.42 | $20.45 | $20.33 | $20.33 | $-0.07 | -0.34% | 436,241 | $20.37 | $20.33 $20.45 |
| Oct 1, 2026 | $20.28 | $20.41 | $20.27 | $20.40 | $-0.03 | -0.12% | 1,458,942 | $20.36 | $20.27 $20.41 |
| Sep 30, 2026 | $20.45 | $20.46 | $20.38 | $20.43 | $-0.02 | -0.07% | 2,221,648 | $20.41 | $20.38 $20.46 |
| Sep 29, 2026 | $20.45 | $20.45 | $20.37 | $20.44 | $-0.02 | -0.10% | 357,530 | $20.42 | $20.37 $20.45 |
| Sep 28, 2026 | $20.43 | $20.49 | $20.42 | $20.46 | $-0.10 | -0.49% | 358,777 | $20.45 | $20.42 $20.49 |
| Sep 25, 2026 | $20.51 | $20.56 | $20.47 | $20.56 | +$0.06 | +0.27% | 321,818 | $20.52 | $20.47 $20.56 |
| Sep 24, 2026 | $20.62 | $20.64 | $20.51 | $20.51 | $-0.12 | -0.56% | 347,056 | $20.58 | $20.51 $20.64 |
| Sep 23, 2026 | $20.76 | $20.76 | $20.59 | $20.62 | $-0.16 | -0.77% | 386,951 | $20.66 | $20.59 $20.76 |
| Sep 22, 2026 | $20.79 | $20.81 | $20.76 | $20.78 | $-0.01 | -0.05% | 487,086 | $20.79 | $20.76 $20.81 |
| Sep 21, 2026 | $20.79 | $20.79 | $20.76 | $20.79 | +$0.06 | +0.29% | 306,968 | $20.78 | $20.76 $20.79 |
| Sep 18, 2026 | $20.75 | $20.76 | $20.73 | $20.73 | $-0.07 | -0.34% | 488,518 | $20.74 | $20.73 $20.76 |
| Sep 17, 2026 | $20.79 | $20.82 | $20.78 | $20.80 | +$0.08 | +0.39% | 312,762 | $20.79 | $20.78 $20.82 |
| Sep 16, 2026 | $20.74 | $20.79 | $20.70 | $20.72 | +$0.00 | +0.00% | 325,952 | $20.75 | $20.70 $20.79 |
| Sep 15, 2026 | $20.70 | $20.73 | $20.69 | $20.72 | $-0.01 | -0.05% | 402,216 | $20.71 | $20.69 $20.73 |
| Sep 14, 2026 | $20.73 | $20.78 | $20.69 | $20.73 | $-0.02 | -0.07% | 396,759 | $20.75 | $20.69 $20.78 |
| Sep 11, 2026 | $20.79 | $20.81 | $20.73 | $20.75 | $-0.02 | -0.10% | 309,389 | $20.78 | $20.73 $20.81 |
| Sep 10, 2026 | $20.81 | $20.82 | $20.75 | $20.77 | $-0.13 | -0.60% | 228,657 | $20.80 | $20.75 $20.82 |
| Sep 9, 2026 | $20.94 | $20.94 | $20.88 | $20.89 | $-0.06 | -0.29% | 387,441 | $20.91 | $20.88 $20.94 |
| Sep 8, 2026 | $20.96 | $20.97 | $20.93 | $20.95 | $-0.01 | -0.05% | 304,585 | $20.95 | $20.93 $20.97 |
| Sep 4, 2026 | $20.95 | $20.98 | $20.95 | $20.96 | +$0.01 | +0.05% | 395,376 | $20.97 | $20.95 $20.98 |
| Sep 3, 2026 | $20.98 | $20.99 | $20.95 | $20.95 | +$0.02 | +0.10% | 228,855 | $20.98 | $20.95 $20.99 |
| Sep 2, 2026 | $20.93 | $20.94 | $20.90 | $20.93 | +$0.01 | +0.05% | 378,523 | $20.92 | $20.90 $20.94 |
| Sep 1, 2026 | $20.92 | $20.98 | $20.91 | $20.92 | $-0.12 | -0.57% | 923,602 | $20.93 | $20.91 $20.98 |
| Aug 31, 2026 | $21.04 | $21.06 | $21.02 | $21.04 | $-0.03 | -0.14% | 3,182,125 | $21.03 | $21.02 $21.06 |
| Aug 28, 2026 | $21.12 | $21.16 | $21.07 | $21.07 | $-0.06 | -0.28% | 314,968 | $21.11 | $21.07 $21.16 |
| Aug 27, 2026 | $21.15 | $21.16 | $21.13 | $21.13 | $-0.01 | -0.05% | 349,068 | $21.15 | $21.13 $21.16 |
| Aug 26, 2026 | $21.15 | $21.15 | $21.13 | $21.14 | $-0.04 | -0.19% | 315,147 | $21.14 | $21.13 $21.15 |
| Aug 25, 2026 | $21.13 | $21.18 | $21.13 | $21.18 | +$0.08 | +0.38% | 377,124 | $21.15 | $21.13 $21.18 |
| Aug 24, 2026 | $21.08 | $21.11 | $21.07 | $21.10 | +$0.07 | +0.33% | 289,548 | $21.09 | $21.07 $21.11 |
| Aug 21, 2026 | $21.05 | $21.06 | $21.03 | $21.03 | $-0.03 | -0.14% | 252,858 | $21.04 | $21.03 $21.06 |