Skip to main content
Franklin Ultra Short Bond ETF (FLUD)
NYSEARCA: FLUD · Real-Time Price · USD
25.00
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

FLUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0125.0224.9925.0025.00-0.02%31,369
Dec 4, 202525.0625.0624.9825.0125.01-42,545
Dec 3, 202525.0025.0124.9625.0125.01-33,741
Dec 2, 202524.9925.0524.9525.0125.010.02%61,698
Dec 1, 202524.9925.0324.9925.0025.00-0.28%20,395
Nov 28, 202525.0525.1125.0525.0724.990.04%166,548
Nov 26, 202525.0925.1025.0325.0624.980.04%32,119
Nov 25, 202525.0825.0825.0325.0524.970.02%35,643
Nov 24, 202525.1025.1225.0525.0524.96-20,140
Nov 21, 202525.0525.0725.0425.0524.960.04%24,431
Nov 20, 202525.0225.0925.0225.0424.950.02%40,272
Nov 19, 202525.0425.0825.0325.0324.95-0.08%16,644
Nov 18, 202525.0225.0825.0025.0524.970.06%35,825
Nov 17, 202525.0625.0625.0225.0424.950.06%23,459
Nov 14, 202525.0725.0725.0125.0224.940.05%20,507
Nov 13, 202525.0325.0325.0025.0124.93-0.05%7,343
Nov 12, 202525.0225.0625.0225.0224.94-0.08%59,818
Nov 11, 202524.9625.1824.9625.0424.960.21%90,538
Nov 10, 202525.0225.0224.9924.9924.91-0.02%121,783
Nov 7, 202524.9925.0224.9924.9924.91-0.02%11,122
Nov 6, 202524.9925.0624.9925.0024.920.08%38,930
Nov 5, 202524.9825.0124.9424.9824.900.07%17,506
Nov 4, 202525.0225.0624.9624.9624.880.01%38,606
Nov 3, 202524.9925.0124.9424.9624.88-0.48%9,525
Oct 31, 202525.0825.1325.0825.0824.900.04%5,656
Oct 30, 202525.1225.1925.0525.0724.89-0.17%47,975
Oct 29, 202525.1425.2125.0825.1124.930.07%16,830
Oct 28, 202525.1125.1224.8825.1024.910.18%115,807
Oct 27, 202525.1325.1325.0225.0524.87-0.22%48,934
Oct 24, 202525.0725.1125.0025.1124.920.26%33,727
Oct 23, 202525.0625.1225.0425.0424.86-0.24%25,857
Oct 22, 202525.1025.1625.0725.1024.92-0.02%16,255
Oct 21, 202525.1325.3725.0325.1124.920.22%50,859
Oct 20, 202525.1325.1325.0525.0524.87-0.40%57,064
Oct 17, 202525.0825.2925.0425.1524.970.50%16,551
Oct 16, 202525.0025.1025.0025.0324.84-0.14%77,840
Oct 15, 202525.0925.0925.0525.0624.880.04%15,976
Oct 14, 202525.0825.1325.0025.0524.87-0.08%7,262
Oct 13, 202525.0425.1124.9925.0724.89-0.03%1,224
Oct 10, 202525.0725.1625.0225.0824.900.11%21,338
Oct 9, 202525.0725.0925.0325.0524.870.08%15,087
Oct 8, 202525.0325.1225.0325.0324.85-0.08%24,960
Oct 7, 202525.0625.1225.0425.0524.870.08%26,372
Oct 6, 202524.9825.0624.9625.0324.850.14%20,089
Oct 3, 202525.0625.5024.8825.0024.81-0.08%23,757
Oct 2, 202525.1625.1624.9325.0224.83-0.10%54,777
Oct 1, 202524.9925.5024.9825.0424.86-0.24%14,541
Sep 30, 202525.0925.1925.0625.1024.83-0.12%15,308
Sep 29, 202525.0425.1425.0425.1324.860.16%6,557
Sep 26, 202525.1125.1525.0625.0924.820.08%42,960
Sep 25, 202525.1025.1725.0725.0724.80-0.08%8,702
Sep 24, 202525.1125.1525.0925.0924.820.04%43,057
Sep 23, 202525.3625.3625.0825.0824.81-0.22%4,513
Sep 22, 202525.1225.3125.0825.1424.860.22%19,724
Sep 19, 202525.0325.1025.0325.0824.810.04%4,902
Sep 18, 202525.0725.3025.0625.0724.800.18%20,188
Sep 17, 202525.0625.0625.0225.0324.750.06%7,443
Sep 16, 202525.0825.0925.0125.0124.74-0.14%8,983
Sep 15, 202525.1025.1025.0425.0524.77-0.06%10,494
Sep 12, 202525.0225.0824.9725.0624.79-0.02%2,779
Sep 11, 202525.0825.0824.9925.0724.790.22%3,572
Sep 10, 202525.0225.0325.0125.0124.740.13%50,467
Sep 9, 202525.0725.0724.9424.9824.71-0.25%13,040
Sep 8, 202525.5025.5025.0425.0424.77-0.04%8,204
Sep 5, 202525.0625.0625.0325.0524.780.15%1,004
Sep 4, 202525.0425.1025.0125.0124.740.02%52,282
Sep 3, 202525.0225.2324.9325.0124.740.16%15,619
Sep 2, 202524.9325.1924.9324.9724.70-0.30%36,255
Aug 29, 202525.1025.1125.0325.0524.68-0.12%72,371
Aug 28, 202525.0025.0825.0025.0824.710.26%5,613
Aug 27, 202525.0025.0524.9825.0124.65-0.02%5,465
Aug 26, 202525.0525.0525.0125.0224.65-0.08%5,385
Aug 25, 202525.0525.1025.0425.0424.67-0.10%8,860
Aug 22, 202525.0925.2125.0625.0624.690.19%9,548
Aug 21, 202525.0525.0925.0125.0124.65-0.07%7,983
Aug 20, 202525.0725.0725.0225.0324.670.02%5,256
Aug 19, 202525.0825.0825.0225.0324.660.06%3,319
Aug 18, 202525.0125.0125.0125.0124.650.04%1,149
Aug 15, 202525.0125.0124.9425.0024.64-0.06%3,880
Aug 14, 202525.0025.0325.0025.0224.650.10%14,165
Aug 13, 202524.9924.9924.9924.9924.630.08%207
Aug 12, 202524.9324.9724.9224.9724.610.13%1,888
Aug 11, 202525.1625.1624.8524.9424.57-0.31%16,954
Aug 8, 202526.0726.0724.9725.0224.650.14%21,679
Aug 7, 202524.9625.0324.9124.9824.620.02%11,967
Aug 6, 202524.9825.0224.9624.9824.61-0.06%17,932
Aug 5, 202525.0225.0224.9724.9924.63-0.04%14,669
Aug 4, 202524.9725.1824.9325.0024.640.20%19,239
Aug 1, 202524.9824.9824.9524.9524.59-0.30%9,270
Jul 31, 202525.0125.0325.0125.0324.56-0.06%1,913
Jul 30, 202525.0625.0625.0425.0424.570.20%279
Jul 29, 202524.9625.0424.8924.9924.52-0.12%4,160
Jul 28, 202524.9725.0424.9725.0224.550.02%528
Jul 25, 202525.0225.0225.0225.0224.550.04%254
Jul 24, 202525.0525.0525.0125.0124.54-0.11%205
Jul 23, 202525.0225.0725.0025.0324.560.16%5,728
Jul 22, 202524.9824.9924.9824.9924.52-0.07%469
Jul 21, 202524.9325.0424.9325.0124.540.14%58,403
Jul 18, 202525.0025.0024.9824.9824.51-0.14%879
Jul 17, 202525.0325.0324.9925.0124.540.04%1,848