Franklin U.S. Treasury Bond ETF (FLGV)

20.16
-0.06 (-0.29%)
NYSE· Last Trade: Jun 1st, 12:40 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0020.3120.2820.292,142,29320.29
5/28/202620.2520.2820.2420.2747,46220.27
5/27/202620.2220.2520.2220.2560,19520.25
5/26/202620.2220.2320.2020.2329,72220.23
5/22/202620.1620.1720.1320.1732,50220.17
5/21/202620.1020.1620.0720.1675,00820.16
5/20/202620.0420.1420.0420.1428,38520.14
5/19/202620.0320.0520.0220.0420,64520.04
5/18/202620.1320.1420.0720.1034,10220.10
5/15/202620.1320.1320.0920.10255,06620.10
5/14/202620.2520.2720.2220.2378,40520.23
5/13/202620.2320.2320.2020.2338,29020.23
5/12/202620.2520.2520.2220.2340,41420.23
5/11/202620.3220.3220.2820.2946,62720.29
5/08/202620.3520.3620.3220.3438,28020.34
5/07/202620.3620.3620.2820.2965,20420.29
5/06/202620.3620.3620.3220.3423,45120.34
5/05/202620.2320.2720.2320.2633,03020.26
5/04/202620.2720.2720.2020.2358,90620.23
5/01/202620.2920.3420.2920.3054,14720.30
4/30/202620.3520.3620.3420.34856,97020.27
4/29/202620.3520.3620.3120.3330,98920.25
4/28/202620.3720.4020.3720.3953,49220.32
4/27/202620.4420.4420.4120.4152,03720.34
4/24/202620.4120.4520.4120.4520,08020.37
4/23/202620.4420.4520.3920.4119,54220.34
4/22/202620.4620.4620.4320.4334,53120.36
4/21/202620.4420.4720.4120.41143,25020.34
4/20/202620.4720.4920.4620.4873,67620.40
4/17/202620.4720.5120.4720.4830,14220.41
4/16/202620.4520.4520.3920.4149,85920.33
4/15/202620.4520.4520.4320.4431,35820.36
4/14/202620.4120.4720.4120.4650,64020.39
4/13/202620.4020.4220.3820.4245,60020.34
4/10/202620.4220.4220.3820.3966,31920.31
4/09/202620.3820.4520.3820.4162,61020.33
4/08/202620.4720.4720.4020.4123,54920.33
4/07/202620.3620.3820.3020.3840,31820.30
4/06/202620.3620.3720.3420.3638,78220.28
4/02/202620.3520.3920.3420.39125,90820.31
4/01/202620.3320.3820.3320.33257,95020.25
3/31/202620.4420.4620.4120.431,357,59020.28
3/30/202620.3920.4320.3920.4180,89720.26
3/27/202620.2720.3320.2720.30123,45220.16
3/26/202620.3620.3720.2920.3039,62820.15
3/25/202620.3920.4120.3720.4164,31020.26
3/24/202620.3220.3620.2920.3251,89620.18
3/23/202620.3420.4120.3420.3969,16820.24
3/20/202620.3820.3920.3120.3254,88320.18
3/19/202620.4320.4920.4320.4752,15820.32
3/18/202620.4920.5220.4520.4570,61620.31
3/17/202620.5320.5420.5120.5278,67820.38
3/16/202620.4920.5120.4720.5072,63020.35
3/13/202620.4720.4820.4220.43279,94620.29
3/12/202620.4820.4920.4320.4554,33720.31
3/11/202620.5320.5420.4920.5136,36120.36
3/10/202620.6120.6320.5720.5848,14920.43
3/09/202620.5620.6420.5620.6495,61220.49
3/06/202620.5720.6320.5520.59118,17220.44
3/05/202620.5920.6020.5720.5989,06620.45
3/04/202620.6720.6720.6320.6455,15520.49
3/03/202620.6220.6820.6220.6848,82120.53
3/02/202620.7820.7820.6620.68287,35820.53