Franklin U.S. Treasury Bond ETF (FLGV)

19.78
+0.02 (0.09%)
NYSE · Last Trade: Nov 2nd, 7:05 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202619.7519.8219.7519.78148,86619.78
10/30/202619.8119.8419.8019.83492,56319.76
10/29/202619.7419.7919.7419.77251,46219.70
10/28/202619.7419.7419.6919.71138,88419.64
10/27/202619.7519.7619.7319.7495,62619.67
10/26/202619.7419.7819.7419.75187,18019.69
10/23/202619.7719.7719.7319.75194,66119.68
10/22/202619.6819.7919.6819.77413,71219.70
10/21/202619.6319.6519.5819.61326,97719.54
10/20/202619.6219.6419.5919.61121,32419.54
10/19/202619.6119.6219.5619.57107,44419.51
10/16/202619.5919.6419.5919.63236,32619.56
10/15/202619.6519.6619.5919.6198,30719.54
10/14/202619.4119.5219.4019.51119,84619.44
10/13/202619.4819.4919.4619.48118,78119.41
10/12/202619.4319.4619.4319.44168,62919.37
10/09/202619.4419.4619.4119.441,241,69719.37
10/08/202619.3919.4619.3819.45351,90019.39
10/07/202619.3319.4119.3319.4064,08019.33
10/06/202619.4019.4319.3819.41225,31519.34
10/05/202619.3819.3919.3419.37209,76619.30
10/02/202619.4619.4819.3819.3962,01319.32
10/01/202619.3519.4619.3319.43154,55619.36
9/30/202619.4619.4719.4119.436,436,30019.30
9/29/202619.4719.4719.4119.46105,74419.33
9/28/202619.4719.4919.4319.47206,03019.34
9/25/202619.5119.5519.4819.54383,13719.41
9/24/202619.5919.6019.5019.50609,45419.37
9/23/202619.7019.7019.5219.58857,59119.45
9/22/202619.7219.7319.6919.73107,01619.60
9/21/202619.7219.7319.7019.7184,88919.58
9/18/202619.7019.7019.6719.67135,99519.54
9/17/202619.7119.7319.7119.7381,74219.60
9/16/202619.7019.9019.6519.66132,30519.52
9/15/202619.6819.6919.6519.66312,30919.53
9/14/202619.6919.7419.6619.6976,20019.56
9/11/202619.7519.7519.6919.7085,24919.56
9/10/202619.7519.7719.7019.7181,26319.58
9/09/202619.8719.8719.8119.8285,95519.69
9/08/202619.8919.9019.8619.8772,86119.74
9/04/202619.8919.9019.8719.8979,72019.76
9/03/202619.9019.9119.8819.88103,22619.75
9/02/202619.8619.8619.8419.8664,41219.73
9/01/202619.8619.8919.8419.8596,40619.72
8/31/202619.9519.9619.9319.96713,99619.77
8/28/202620.0320.0519.9619.96106,59519.77
8/27/202620.0320.0520.0220.0389,26819.84
8/26/202620.0320.0520.0220.0377,85119.84
8/25/202620.0220.0720.0220.0776,82619.87
8/24/202619.9920.0119.9920.00153,04619.81
8/21/202619.9819.9819.9419.9571,10619.76
8/20/202619.9720.0219.9719.99249,56919.80
8/19/202620.0220.0420.0020.0478,56519.85
8/18/202619.9119.9619.9119.9567,41619.76
8/17/202619.9419.9719.9319.9376,67819.74
8/14/202620.0120.0119.9619.9775,75719.77
8/13/202620.0120.0520.0020.0176,26919.82
8/12/202619.9819.9919.9519.95122,02019.76
8/11/202619.9619.9619.9419.9487,87519.75
8/10/202619.9519.9519.9219.9391,22519.73
8/07/202619.9920.0119.9719.9979,96919.79
8/06/202619.9819.9919.9519.9554,77519.76
8/05/202619.9820.0219.9820.0082,23219.81
8/04/202620.0420.0419.9620.0071,95219.80
8/03/202619.9219.9419.9219.9375,43319.73