Franklin ClearBridge Enhanced Income ETF (YLDE)
NASDAQ: YLDE · Real-Time Price · USD
54.33
+0.09 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
YLDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.62 | 54.62 | 54.33 | 54.33 | 54.33 | 0.17% | 3,708 |
| Dec 4, 2025 | 54.34 | 54.36 | 54.18 | 54.24 | 54.24 | 0.05% | 11,946 |
| Dec 3, 2025 | 53.90 | 54.28 | 53.90 | 54.21 | 54.21 | 0.90% | 7,261 |
| Dec 2, 2025 | 53.69 | 53.81 | 53.57 | 53.73 | 53.72 | -0.08% | 7,228 |
| Dec 1, 2025 | 54.14 | 54.15 | 53.75 | 53.77 | 53.77 | -1.36% | 10,137 |
| Nov 28, 2025 | 54.32 | 54.56 | 54.32 | 54.51 | 54.24 | 0.55% | 4,075 |
| Nov 26, 2025 | 53.98 | 54.31 | 53.98 | 54.21 | 53.94 | 0.64% | 4,158 |
| Nov 25, 2025 | 53.64 | 53.91 | 53.57 | 53.86 | 53.60 | 0.82% | 10,845 |
| Nov 24, 2025 | 53.42 | 53.43 | 53.25 | 53.43 | 53.16 | 0.55% | 7,352 |
| Nov 21, 2025 | 52.89 | 53.32 | 52.88 | 53.13 | 52.87 | 1.10% | 5,147 |
| Nov 20, 2025 | 53.36 | 53.51 | 52.56 | 52.56 | 52.30 | -0.73% | 8,335 |
| Nov 19, 2025 | 52.87 | 53.05 | 52.73 | 52.95 | 52.69 | - | 9,178 |
| Nov 18, 2025 | 52.83 | 53.12 | 52.75 | 52.94 | 52.68 | -0.07% | 9,496 |
| Nov 17, 2025 | 53.53 | 53.54 | 52.98 | 52.98 | 52.72 | -0.83% | 6,091 |
| Nov 14, 2025 | 53.40 | 53.64 | 53.32 | 53.43 | 53.16 | -0.03% | 5,551 |
| Nov 13, 2025 | 53.98 | 53.98 | 53.44 | 53.44 | 53.18 | -1.19% | 9,014 |
| Nov 12, 2025 | 54.15 | 54.27 | 54.06 | 54.08 | 53.82 | 0.09% | 7,540 |
| Nov 11, 2025 | 53.71 | 54.17 | 53.71 | 54.04 | 53.77 | 0.98% | 4,250 |
| Nov 10, 2025 | 53.24 | 53.51 | 53.12 | 53.51 | 53.25 | 0.79% | 5,771 |
| Nov 7, 2025 | 52.86 | 53.09 | 52.68 | 53.09 | 52.83 | 0.77% | 12,126 |
| Nov 6, 2025 | 52.90 | 52.90 | 52.69 | 52.69 | 52.43 | -0.48% | 6,897 |
| Nov 5, 2025 | 52.93 | 53.13 | 52.88 | 52.94 | 52.68 | 0.49% | 25,066 |
| Nov 4, 2025 | 52.62 | 52.83 | 52.53 | 52.69 | 52.43 | 0.22% | 127,922 |
| Nov 3, 2025 | 52.67 | 52.67 | 52.49 | 52.57 | 52.31 | -1.35% | 32,326 |
| Oct 31, 2025 | 53.10 | 54.08 | 53.03 | 53.29 | 52.75 | 0.02% | 14,967 |
| Oct 30, 2025 | 53.39 | 53.65 | 53.28 | 53.28 | 52.74 | -0.53% | 25,452 |
| Oct 29, 2025 | 54.06 | 54.06 | 53.41 | 53.56 | 53.02 | -1.07% | 27,390 |
| Oct 28, 2025 | 54.23 | 54.36 | 54.08 | 54.15 | 53.59 | -0.72% | 27,354 |
| Oct 27, 2025 | 54.58 | 54.58 | 54.35 | 54.54 | 53.99 | 0.26% | 16,774 |
| Oct 24, 2025 | 54.44 | 54.46 | 54.32 | 54.40 | 53.85 | 0.28% | 21,560 |
| Oct 23, 2025 | 54.34 | 54.43 | 54.20 | 54.25 | 53.70 | -0.21% | 22,900 |
| Oct 22, 2025 | 54.45 | 54.61 | 54.30 | 54.36 | 53.81 | -0.29% | 24,685 |
| Oct 21, 2025 | 54.55 | 54.63 | 54.44 | 54.52 | 53.97 | -0.07% | 13,613 |
| Oct 20, 2025 | 54.37 | 54.60 | 54.21 | 54.56 | 54.01 | 0.66% | 14,485 |
| Oct 17, 2025 | 53.97 | 54.22 | 53.92 | 54.20 | 53.65 | 0.79% | 13,654 |
| Oct 16, 2025 | 54.17 | 54.36 | 53.73 | 53.78 | 53.23 | -0.66% | 52,562 |
| Oct 15, 2025 | 54.40 | 54.56 | 53.96 | 54.14 | 53.59 | -0.05% | 73,243 |
| Oct 14, 2025 | 53.79 | 54.28 | 53.72 | 54.17 | 53.61 | 0.40% | 10,586 |
| Oct 13, 2025 | 53.86 | 54.10 | 53.83 | 53.95 | 53.40 | 1.17% | 14,547 |
| Oct 10, 2025 | 54.36 | 54.36 | 49.40 | 53.33 | 52.78 | -1.42% | 14,863 |
| Oct 9, 2025 | 54.75 | 54.75 | 54.06 | 54.10 | 53.55 | -0.88% | 110,513 |
| Oct 8, 2025 | 54.64 | 54.69 | 54.47 | 54.58 | 54.02 | 0.25% | 20,089 |
| Oct 7, 2025 | 54.62 | 54.62 | 54.37 | 54.44 | 53.88 | -0.21% | 6,631 |
| Oct 6, 2025 | 54.52 | 54.62 | 54.47 | 54.55 | 54.00 | 0.10% | 25,238 |
| Oct 3, 2025 | 54.61 | 54.69 | 54.49 | 54.49 | 53.94 | 0.45% | 22,149 |
| Oct 2, 2025 | 54.41 | 54.44 | 54.20 | 54.25 | 53.70 | -0.33% | 54,693 |
| Oct 1, 2025 | 54.32 | 54.50 | 54.30 | 54.43 | 53.88 | -0.34% | 11,736 |
| Sep 30, 2025 | 54.43 | 54.61 | 54.28 | 54.61 | 53.79 | 0.52% | 20,084 |
| Sep 29, 2025 | 54.51 | 54.51 | 54.26 | 54.33 | 53.51 | 0.07% | 6,458 |
| Sep 26, 2025 | 54.09 | 54.36 | 54.09 | 54.29 | 53.48 | 0.83% | 17,561 |
| Sep 25, 2025 | 54.16 | 54.16 | 53.74 | 53.85 | 53.03 | -0.55% | 23,882 |
| Sep 24, 2025 | 54.39 | 54.39 | 54.14 | 54.15 | 53.33 | -0.09% | 11,991 |
| Sep 23, 2025 | 54.28 | 54.43 | 54.19 | 54.19 | 53.38 | 0.02% | 8,187 |
| Sep 22, 2025 | 54.16 | 54.19 | 54.16 | 54.18 | 53.37 | -0.15% | 2,964 |
| Sep 19, 2025 | 54.22 | 54.34 | 54.11 | 54.27 | 53.45 | 0.06% | 40,267 |
| Sep 18, 2025 | 54.36 | 54.36 | 54.18 | 54.24 | 53.42 | 0.14% | 9,710 |
| Sep 17, 2025 | 54.34 | 54.40 | 54.16 | 54.16 | 53.35 | 0.07% | 41,921 |
| Sep 16, 2025 | 54.33 | 54.33 | 54.01 | 54.13 | 53.31 | -0.35% | 6,241 |
| Sep 15, 2025 | 54.42 | 54.42 | 54.31 | 54.32 | 53.50 | -0.09% | 6,980 |
| Sep 12, 2025 | 54.38 | 54.54 | 54.30 | 54.36 | 53.55 | -0.59% | 3,254 |
| Sep 11, 2025 | 54.36 | 54.69 | 54.36 | 54.69 | 53.86 | 0.63% | 10,261 |
| Sep 10, 2025 | 54.13 | 54.34 | 54.13 | 54.34 | 53.52 | 1.46% | 4,222 |
| Sep 9, 2025 | 53.70 | 53.70 | 53.46 | 53.56 | 52.75 | -0.19% | 3,397 |
| Sep 8, 2025 | 53.79 | 53.79 | 53.48 | 53.66 | 52.85 | -0.04% | 6,019 |
| Sep 5, 2025 | 54.06 | 54.06 | 53.53 | 53.68 | 52.88 | -0.17% | 1,464 |
| Sep 4, 2025 | 53.60 | 53.78 | 53.60 | 53.78 | 52.97 | 0.48% | 2,579 |
| Sep 3, 2025 | 53.47 | 53.53 | 53.38 | 53.52 | 52.71 | 0.13% | 7,559 |
| Sep 2, 2025 | 53.43 | 53.54 | 53.08 | 53.45 | 52.64 | -0.78% | 7,760 |
| Aug 29, 2025 | 53.79 | 53.92 | 53.79 | 53.87 | 52.81 | 0.01% | 1,614 |
| Aug 28, 2025 | 53.68 | 53.87 | 53.61 | 53.87 | 52.81 | 0.14% | 3,075 |
| Aug 27, 2025 | 53.67 | 53.86 | 53.64 | 53.79 | 52.73 | 0.20% | 7,433 |
| Aug 26, 2025 | 53.66 | 53.68 | 53.47 | 53.68 | 52.62 | 0.20% | 96,394 |
| Aug 25, 2025 | 53.97 | 53.97 | 53.58 | 53.58 | 52.52 | -0.79% | 2,888 |
| Aug 22, 2025 | 53.77 | 54.17 | 53.77 | 54.00 | 52.94 | 1.12% | 5,972 |
| Aug 21, 2025 | 53.58 | 53.58 | 53.33 | 53.40 | 52.35 | -0.24% | 11,729 |
| Aug 20, 2025 | 53.46 | 53.61 | 53.30 | 53.53 | 52.47 | 0.49% | 9,096 |
| Aug 19, 2025 | 53.24 | 53.34 | 53.24 | 53.27 | 52.22 | 0.31% | 1,520 |
| Aug 18, 2025 | 53.10 | 53.19 | 53.06 | 53.10 | 52.05 | -0.22% | 3,338 |
| Aug 15, 2025 | 53.20 | 53.36 | 53.20 | 53.22 | 52.17 | 0.06% | 2,101 |
| Aug 14, 2025 | 52.90 | 53.21 | 52.90 | 53.19 | 52.14 | -0.03% | 84,439 |
| Aug 13, 2025 | 53.19 | 53.20 | 53.00 | 53.20 | 52.15 | 0.39% | 85,757 |
| Aug 12, 2025 | 52.70 | 53.00 | 52.70 | 53.00 | 51.95 | 0.90% | 4,764 |
| Aug 11, 2025 | 52.68 | 52.68 | 52.42 | 52.52 | 51.49 | -0.12% | 14,222 |
| Aug 8, 2025 | 52.55 | 52.68 | 52.47 | 52.58 | 51.55 | 0.54% | 13,069 |
| Aug 7, 2025 | 52.58 | 52.58 | 52.15 | 52.30 | 51.27 | 0.02% | 8,302 |
| Aug 6, 2025 | 52.20 | 52.44 | 52.17 | 52.29 | 51.26 | 0.11% | 16,559 |
| Aug 5, 2025 | 52.41 | 52.41 | 52.10 | 52.24 | 51.21 | -0.14% | 3,925 |
| Aug 4, 2025 | 52.22 | 52.39 | 52.19 | 52.31 | 51.28 | 1.22% | 5,206 |
| Aug 1, 2025 | 51.61 | 51.77 | 51.61 | 51.68 | 50.66 | -1.04% | 55,334 |
| Jul 31, 2025 | 52.69 | 52.69 | 52.22 | 52.22 | 50.94 | -0.51% | 4,879 |
| Jul 30, 2025 | 52.70 | 52.80 | 52.34 | 52.49 | 51.20 | -0.40% | 13,320 |
| Jul 29, 2025 | 52.71 | 52.82 | 52.59 | 52.70 | 51.40 | 0.33% | 3,321 |
| Jul 28, 2025 | 52.88 | 52.88 | 52.50 | 52.53 | 51.23 | -0.73% | 3,784 |
| Jul 25, 2025 | 52.93 | 52.98 | 52.76 | 52.91 | 51.61 | -0.07% | 8,039 |
| Jul 24, 2025 | 53.00 | 53.12 | 52.88 | 52.95 | 51.65 | -0.05% | 4,363 |
| Jul 23, 2025 | 52.63 | 52.98 | 52.62 | 52.98 | 51.67 | 0.72% | 3,415 |
| Jul 22, 2025 | 52.25 | 52.61 | 52.25 | 52.59 | 51.30 | 0.84% | 5,261 |
| Jul 21, 2025 | 52.41 | 52.42 | 52.15 | 52.15 | 50.87 | -0.12% | 1,448 |
| Jul 18, 2025 | 52.47 | 52.47 | 52.22 | 52.22 | 50.93 | -0.19% | 1,394 |
| Jul 17, 2025 | 52.18 | 52.62 | 52.18 | 52.32 | 51.03 | 0.52% | 8,345 |