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%
FLMI — Franklin Dynamic Municipal Bond ETF
NYSE ArcaFranklin Dynamic Municipal Bond ETF
$23.31
-0.05(-0.21%)
- O
- 23.50
- H
- 23.54
- L
- 23.27
- V
- 3.32M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.31
Period Return-1.98%
Period High$25.46
Period Low$23.10
Avg Daily Volume611.5K
Total Trading Days365
FLMI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.50 | $23.54 | $23.27 | $23.31 | $-0.05 | -0.21% | 3,317,521 | $23.43 | $23.27 $23.54 |
| Oct 1, 2026 | $23.35 | $23.44 | $23.28 | $23.36 | +$0.04 | +0.17% | 2,799,544 | $23.36 | $23.28 $23.44 |
| Sep 30, 2026 | $23.25 | $23.41 | $23.25 | $23.32 | +$0.19 | +0.82% | 4,082,761 | $23.34 | $23.25 $23.41 |
| Sep 29, 2026 | $23.18 | $23.20 | $23.10 | $23.13 | $-0.09 | -0.39% | 2,374,844 | $23.14 | $23.10 $23.20 |
| Sep 28, 2026 | $23.33 | $23.34 | $23.19 | $23.22 | $-0.21 | -0.90% | 1,745,069 | $23.22 | $23.19 $23.34 |
| Sep 25, 2026 | $23.51 | $23.55 | $23.38 | $23.43 | $-0.12 | -0.51% | 1,525,196 | $23.44 | $23.38 $23.55 |
| Sep 24, 2026 | $23.65 | $23.70 | $23.49 | $23.55 | $-0.12 | -0.51% | 1,843,154 | $23.55 | $23.49 $23.70 |
| Sep 23, 2026 | $23.85 | $23.89 | $23.58 | $23.67 | $-0.18 | -0.75% | 1,842,408 | $23.67 | $23.58 $23.89 |
| Sep 22, 2026 | $23.85 | $23.87 | $23.83 | $23.85 | $-0.01 | -0.04% | 1,359,407 | $23.85 | $23.83 $23.87 |
| Sep 21, 2026 | $23.90 | $23.90 | $23.84 | $23.86 | +$0.00 | +0.00% | 838,345 | $23.86 | $23.84 $23.90 |
| Sep 18, 2026 | $23.88 | $23.92 | $23.78 | $23.86 | $-0.06 | -0.25% | 1,537,152 | $23.84 | $23.78 $23.92 |
| Sep 17, 2026 | $23.95 | $23.96 | $23.88 | $23.92 | +$0.07 | +0.29% | 1,618,202 | $23.91 | $23.88 $23.96 |
| Sep 16, 2026 | $23.87 | $23.92 | $23.83 | $23.85 | $-0.01 | -0.04% | 1,507,067 | $23.85 | $23.83 $23.92 |
| Sep 15, 2026 | $23.93 | $23.96 | $23.85 | $23.86 | $-0.08 | -0.33% | 1,885,323 | $23.88 | $23.85 $23.96 |
| Sep 14, 2026 | $23.96 | $23.99 | $23.93 | $23.94 | $-0.03 | -0.13% | 1,513,628 | $23.95 | $23.93 $23.99 |
| Sep 11, 2026 | $23.90 | $24.04 | $23.90 | $23.97 | +$0.10 | +0.42% | 1,449,999 | $23.96 | $23.90 $24.04 |
| Sep 10, 2026 | $23.99 | $23.99 | $23.87 | $23.87 | $-0.21 | -0.87% | 1,383,397 | $23.92 | $23.87 $23.99 |
| Sep 9, 2026 | $24.24 | $24.24 | $24.08 | $24.08 | $-0.14 | -0.58% | 1,648,702 | $24.13 | $24.08 $24.24 |
| Sep 8, 2026 | $24.25 | $24.26 | $24.19 | $24.22 | +$0.00 | +0.00% | 1,100,096 | $24.22 | $24.19 $24.26 |
| Sep 4, 2026 | $24.24 | $24.26 | $24.20 | $24.22 | +$0.01 | +0.04% | 910,097 | $24.24 | $24.20 $24.26 |
| Sep 3, 2026 | $24.30 | $24.31 | $24.18 | $24.21 | $-0.05 | -0.21% | 752,070 | $24.26 | $24.18 $24.31 |
| Sep 2, 2026 | $24.28 | $24.28 | $24.22 | $24.26 | $-0.01 | -0.04% | 1,008,155 | $24.25 | $24.22 $24.28 |
| Sep 1, 2026 | $24.35 | $24.43 | $24.24 | $24.27 | $-0.22 | -0.90% | 703,546 | $24.27 | $24.24 $24.43 |
| Aug 31, 2026 | $24.51 | $24.57 | $24.46 | $24.49 | $-0.05 | -0.20% | 779,246 | $24.49 | $24.46 $24.57 |
| Aug 28, 2026 | $24.58 | $24.60 | $24.53 | $24.54 | $-0.03 | -0.12% | 764,536 | $24.55 | $24.53 $24.60 |
| Aug 27, 2026 | $24.61 | $24.61 | $24.55 | $24.57 | $-0.02 | -0.08% | 650,519 | $24.58 | $24.55 $24.61 |
| Aug 26, 2026 | $24.67 | $24.67 | $24.57 | $24.59 | $-0.04 | -0.16% | 564,455 | $24.60 | $24.57 $24.67 |
| Aug 25, 2026 | $24.65 | $24.65 | $24.61 | $24.63 | +$0.00 | +0.00% | 621,854 | $24.62 | $24.61 $24.65 |
| Aug 24, 2026 | $24.59 | $24.63 | $24.59 | $24.63 | +$0.03 | +0.12% | 785,046 | $24.62 | $24.59 $24.63 |
| Aug 21, 2026 | $24.66 | $24.67 | $24.57 | $24.60 | $-0.04 | -0.16% | 644,398 | $24.59 | $24.57 $24.67 |