Franklin Senior Loan ETF (FLBL)

Historical Prices For Franklin Senior Loan ETF (FLBL)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	23.75	23.77	23.73	23.74	229,530	23.74
10/23/2025	23.79	23.80	23.77	23.79	437,464	23.79
10/22/2025	23.76	23.79	23.76	23.79	136,460	23.79
10/21/2025	23.77	23.77	23.75	23.75	282,621	23.75
10/20/2025	23.75	23.78	23.75	23.78	115,631	23.78
10/17/2025	23.72	23.73	23.71	23.72	182,251	23.72
10/16/2025	23.75	23.76	23.70	23.72	316,949	23.72
10/15/2025	23.70	23.73	23.68	23.70	442,008	23.70
10/14/2025	23.65	23.69	23.65	23.66	1,378,198	23.66
10/13/2025	23.67	23.69	23.65	23.67	237,032	23.67
10/10/2025	23.79	23.79	23.67	23.71	368,866	23.71
10/09/2025	23.78	23.79	23.74	23.75	800,059	23.75
10/08/2025	23.81	23.82	23.78	23.81	1,973,650	23.81
10/07/2025	23.82	23.83	23.80	23.81	318,591	23.81
10/06/2025	23.83	23.84	23.81	23.82	436,178	23.82
10/03/2025	23.90	23.93	23.78	23.79	2,656,181	23.79
10/02/2025	23.91	23.94	23.89	23.91	343,475	23.91
10/01/2025	23.89	23.90	23.87	23.90	145,498	23.90
9/30/2025	24.02	24.05	24.00	24.02	354,503	24.02
9/29/2025	24.07	24.07	24.01	24.04	344,700	24.04
9/26/2025	24.04	24.05	24.03	24.05	127,595	24.05
9/25/2025	24.05	24.05	24.03	24.04	144,646	24.04
9/24/2025	24.08	24.08	24.05	24.07	183,131	24.07
9/23/2025	24.10	24.11	24.09	24.10	114,422	24.10
9/22/2025	24.12	24.14	24.09	24.09	194,837	24.09
9/19/2025	24.15	24.15	24.13	24.14	206,878	24.14
9/18/2025	24.17	24.19	24.16	24.18	229,129	24.18
9/17/2025	24.17	24.19	24.17	24.19	113,221	24.19
9/16/2025	24.18	24.18	24.16	24.18	133,190	24.18
9/15/2025	24.18	24.19	24.17	24.18	428,253	24.18
9/12/2025	24.17	24.18	24.15	24.17	145,253	24.17
9/11/2025	24.17	24.18	24.16	24.16	172,040	24.16
9/10/2025	24.18	24.18	24.17	24.18	133,329	24.18
9/09/2025	24.16	24.17	24.15	24.17	234,545	24.17
9/08/2025	24.16	24.17	24.15	24.16	294,569	24.16
9/05/2025	24.13	24.15	24.13	24.14	169,899	24.14
9/04/2025	24.13	24.15	24.12	24.13	340,682	24.13
9/03/2025	24.11	24.13	24.10	24.12	272,146	24.12
9/02/2025	24.08	24.13	24.07	24.13	268,000	24.13
8/29/2025	24.20	24.21	24.16	24.19	332,894	24.06
8/28/2025	24.22	24.22	24.20	24.21	180,381	24.08
8/27/2025	24.18	24.21	24.18	24.20	154,117	24.07
8/26/2025	24.17	24.21	24.16	24.21	131,619	24.08
8/25/2025	24.17	24.19	24.16	24.19	111,583	24.06
8/22/2025	24.15	24.18	24.15	24.17	244,938	24.04
8/21/2025	24.11	24.13	24.11	24.11	168,769	23.98
8/20/2025	24.13	24.15	24.11	24.15	183,142	24.02
8/19/2025	24.11	24.18	24.10	24.13	125,496	24.00
8/18/2025	24.11	24.15	24.11	24.15	215,006	24.02
8/15/2025	24.16	24.16	24.10	24.11	549,403	23.98
8/14/2025	24.14	24.16	24.14	24.16	95,331	24.03
8/13/2025	24.15	24.17	24.11	24.14	414,749	24.01
8/12/2025	24.16	24.16	24.15	24.16	158,625	24.02
8/11/2025	24.16	24.17	24.14	24.14	165,005	24.01
8/08/2025	24.12	24.16	24.08	24.16	247,290	24.02
8/07/2025	24.12	24.13	24.12	24.13	138,246	23.99
8/06/2025	24.10	24.15	24.09	24.13	128,365	24.00
8/05/2025	24.11	24.11	24.05	24.09	264,984	23.96
8/04/2025	24.10	24.12	24.09	24.11	150,461	23.98
8/01/2025	24.14	24.14	24.08	24.09	188,550	23.96
7/31/2025	24.27	24.28	24.26	24.28	140,842	24.00
7/30/2025	24.27	24.28	24.26	24.28	78,181	24.00
7/29/2025	24.28	24.28	24.26	24.26	102,774	23.98
7/28/2025	24.27	24.27	24.25	24.27	140,816	23.99