Franklin U.S. Treasury Bond ETF (FLGV)

19.85
-0.05 (-0.24%)
NYSE· Last Trade: Sep 1st, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Franklin U.S. Treasury Bond ETF (FLGV)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202619.9519.9619.9319.96713,99619.96
8/28/202620.0320.0519.9619.96106,59519.96
8/27/202620.0320.0520.0220.0389,26820.03
8/26/202620.0320.0520.0220.0377,85120.03
8/25/202620.0220.0720.0220.0776,82620.07
8/24/202619.9920.0119.9920.00153,04620.00
8/21/202619.9819.9819.9419.9571,10619.95
8/20/202619.9720.0219.9719.99249,56919.99
8/19/202620.0220.0420.0020.0478,56520.04
8/18/202619.9119.9619.9119.9567,41619.95
8/17/202619.9419.9719.9319.9376,67819.93
8/14/202620.0120.0119.9619.9775,75719.97
8/13/202620.0120.0520.0020.0176,26920.01
8/12/202619.9819.9919.9519.95122,02019.95
8/11/202619.9619.9619.9419.9487,87519.94
8/10/202619.9519.9519.9219.9391,22519.93
8/07/202619.9920.0119.9719.9979,96919.99
8/06/202619.9819.9919.9519.9554,77519.95
8/05/202619.9820.0219.9820.0082,23220.00
8/04/202620.0420.0419.9620.0071,95220.00
8/03/202619.9219.9419.9219.9375,43319.93
7/31/202619.9919.9919.9319.97102,81419.89
7/30/202620.0320.0320.0020.0253,82219.94
7/29/202620.0620.0820.0220.0292,91019.94
7/28/202620.0520.1020.0520.0953,80420.01
7/27/202620.0420.0520.0220.04227,93019.96
7/24/202620.0020.0219.9820.0028,90019.93
7/23/202619.9619.9819.9519.9860,90119.90
7/22/202620.0320.0420.0120.02300,32019.94
7/21/202620.0520.0620.0420.05130,94019.97
7/20/202620.1120.1120.0720.0937,86020.01
7/17/202620.1620.1720.1320.1467,35220.06
7/16/202620.0920.1120.0820.1136,70320.04
7/15/202620.0820.1320.0820.1199,00720.04
7/14/202620.0920.1120.0720.0976,90520.01
7/13/202620.0820.0820.0420.0536,47019.97
7/10/202620.1120.1220.0920.1081,16820.02
7/09/202620.0920.1320.0920.1147,83920.03
7/08/202620.0920.1020.0520.0948,05120.01
7/07/202620.1720.1720.1120.1195,08120.03
7/06/202620.1820.2020.1620.2053,39820.12
7/02/202620.2220.2620.1720.2232,25120.14
7/01/202620.1520.1920.1520.1773,91020.09
6/30/202620.3220.3420.2820.28552,11020.13
6/29/202620.3420.3620.3420.3617,11120.20
6/26/202620.3220.3620.3220.3631,93520.20
6/25/202620.3520.3620.3220.3289,86120.17
6/24/202620.2920.3320.2920.32117,64720.17
6/23/202620.2220.2420.2120.2152,87820.06
6/22/202620.2120.2220.1920.2052,87720.04
6/18/202620.2820.3020.2520.2562,40220.10
6/17/202620.2820.3020.2020.2070,89920.05
6/16/202620.2420.2920.2420.2860,65820.13
6/15/202620.2520.2720.2320.2322,54720.08
6/12/202620.2120.2320.2020.22140,35020.07
6/11/202620.1620.2520.1020.2553,47920.09
6/10/202620.1920.1920.1320.1444,65719.99
6/09/202620.1420.1620.1420.1647,75620.00
6/08/202620.1720.3020.1120.1125,26219.96
6/05/202620.1420.1620.1320.1490,60619.98
6/04/202620.2220.2320.2020.2030,59020.05
6/03/202620.2320.2320.1620.1855,95220.03
6/02/202620.2220.2320.2020.2245,68820.07
6/01/202620.1620.2120.1520.2030,58220.05