Franklin U.S. Treasury Bond ETF (FLGV)

19.43
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 7:47 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202619.4619.4719.4119.436,436,30019.43
9/29/202619.4719.4719.4119.46105,74419.46
9/28/202619.4719.4919.4319.47206,03019.47
9/25/202619.5119.5519.4819.54383,13719.54
9/24/202619.5919.6019.5019.50609,45419.50
9/23/202619.7019.7019.5219.58857,59119.58
9/22/202619.7219.7319.6919.73107,01619.73
9/21/202619.7219.7319.7019.7184,88919.71
9/18/202619.7019.7019.6719.67135,99519.67
9/17/202619.7119.7319.7119.7381,74219.73
9/16/202619.7019.9019.6519.66132,30519.66
9/15/202619.6819.6919.6519.66312,30919.66
9/14/202619.6919.7419.6619.6976,20019.69
9/11/202619.7519.7519.6919.7085,24919.70
9/10/202619.7519.7719.7019.7181,26319.71
9/09/202619.8719.8719.8119.8285,95519.82
9/08/202619.8919.9019.8619.8772,86119.87
9/04/202619.8919.9019.8719.8979,72019.89
9/03/202619.9019.9119.8819.88103,22619.88
9/02/202619.8619.8619.8419.8664,41219.86
9/01/202619.8619.8919.8419.8596,40619.85
8/31/202619.9519.9619.9319.96713,99619.90
8/28/202620.0320.0519.9619.96106,59519.90
8/27/202620.0320.0520.0220.0389,26819.97
8/26/202620.0320.0520.0220.0377,85119.97
8/25/202620.0220.0720.0220.0776,82620.00
8/24/202619.9920.0119.9920.00153,04619.94
8/21/202619.9819.9819.9419.9571,10619.89
8/20/202619.9720.0219.9719.99249,56919.93
8/19/202620.0220.0420.0020.0478,56519.98
8/18/202619.9119.9619.9119.9567,41619.89
8/17/202619.9419.9719.9319.9376,67819.87
8/14/202620.0120.0119.9619.9775,75719.91
8/13/202620.0120.0520.0020.0176,26919.95
8/12/202619.9819.9919.9519.95122,02019.89
8/11/202619.9619.9619.9419.9487,87519.88
8/10/202619.9519.9519.9219.9391,22519.86
8/07/202619.9920.0119.9719.9979,96919.92
8/06/202619.9819.9919.9519.9554,77519.89
8/05/202619.9820.0219.9820.0082,23219.94
8/04/202620.0420.0419.9620.0071,95219.93
8/03/202619.9219.9419.9219.9375,43319.86
7/31/202619.9919.9919.9319.97102,81419.83
7/30/202620.0320.0320.0020.0253,82219.87
7/29/202620.0620.0820.0220.0292,91019.87
7/28/202620.0520.1020.0520.0953,80419.94
7/27/202620.0420.0520.0220.04227,93019.90
7/24/202620.0020.0219.9820.0028,90019.86
7/23/202619.9619.9819.9519.9860,90119.84
7/22/202620.0320.0420.0120.02300,32019.88
7/21/202620.0520.0620.0420.05130,94019.90
7/20/202620.1120.1120.0720.0937,86019.94
7/17/202620.1620.1720.1320.1467,35219.99
7/16/202620.0920.1120.0820.1136,70319.97
7/15/202620.0820.1320.0820.1199,00719.97
7/14/202620.0920.1120.0720.0976,90519.94
7/13/202620.0820.0820.0420.0536,47019.90
7/10/202620.1120.1220.0920.1081,16819.96
7/09/202620.0920.1320.0920.1147,83919.97
7/08/202620.0920.1020.0520.0948,05119.95
7/07/202620.1720.1720.1120.1195,08119.97
7/06/202620.1820.2020.1620.2053,39820.06
7/02/202620.2220.2620.1720.2232,25120.08
7/01/202620.1520.1920.1520.1773,91020.03