Australia markets close in 3 hours 7 minutes

Franklin U.S. Treasury Bond ETF (FLGV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.28+0.11 (+0.55%)
At close: 12:59PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202420.1920.2920.1920.2820.2812,600
02 July 202420.1520.1820.1420.1720.17237,600
01 July 202420.1620.1620.1120.1120.1115,600
01 July 20240.066 Dividend
28 June 202420.4420.4420.3120.3220.25243,300
27 June 202420.4020.4220.3920.4020.3312,400
26 June 202420.3620.4120.3620.3620.307,900
25 June 202420.4720.4720.4220.4720.4018,000
24 June 202420.5020.5020.4220.4520.3910,800
21 June 202420.4520.4519.5320.4420.3715,600
20 June 202420.3920.4220.3920.4220.3624,900
18 June 202420.4320.4820.4220.4720.4031,600
17 June 202420.3820.4120.3720.3920.3320,200
14 June 202420.4920.4920.4420.4620.3931,300
13 June 202420.3920.4320.3720.4220.3614,900
12 June 202420.3720.4120.3220.3220.25776,700
11 June 202420.1820.2420.1720.2420.1728,500
10 June 202420.1620.1720.1420.1520.0825,900
07 June 202420.2020.2120.1820.1920.1212,800
06 June 202420.3320.3620.3320.3620.2941,000
05 June 202420.3320.3520.2820.3520.2887,400
04 June 202420.2420.3120.2420.3020.23160,900
03 June 202420.1420.2220.1420.2020.1310,000
03 June 20240.071 Dividend
31 May 202420.1720.1720.1320.1620.031,557,200
30 May 202420.0520.0920.0520.0819.9533,900
29 May 202420.0120.0220.0020.0119.8826,300
28 May 202420.2120.2120.0820.1019.9624,700
24 May 202420.1620.1920.1620.1920.054,600
23 May 202420.1720.1720.1420.1720.0315,700
22 May 202420.2020.2320.2020.2220.0821,800
21 May 202420.2320.2520.2220.2420.1028,800
20 May 202420.1820.2120.1820.1920.0623,900
17 May 202420.2320.2520.2120.2220.08120,100
16 May 202420.3120.3120.2520.2720.1352,200
15 May 202420.2520.3020.2520.2920.1515,700
14 May 202420.1420.1720.1420.1720.0323,300
13 May 202420.1520.1520.1120.1119.9838,600
10 May 202420.1220.1220.0920.1119.9719,500
09 May 202420.0820.1520.0820.1520.0117,200
08 May 202420.1220.1320.1020.1019.9722,200
07 May 202420.1520.1920.1420.1520.0191,700
06 May 202422.0822.0820.0820.1019.9723,500
03 May 202420.1020.1020.0520.0819.9536,400
02 May 202419.9220.0019.9220.0019.8632,300
01 May 202419.9219.9419.8819.9319.8025,300
01 May 20240.078 Dividend
30 Apr 202419.9719.9819.9319.9419.73212,100
29 Apr 202419.9920.0219.9620.0219.8127,700
26 Apr 202419.9719.9719.9419.9419.7327,400
25 Apr 202419.8719.9319.8719.9219.7015,500
24 Apr 202419.9919.9919.9319.9719.7628,200
23 Apr 202419.9522.3819.9520.0219.8141,000
22 Apr 202419.9620.0019.9620.0019.7829,200
19 Apr 202419.9920.0219.9719.9919.77172,100
18 Apr 202419.9919.9919.9519.9719.7523,600
17 Apr 202419.9720.0219.9420.0119.8030,900
16 Apr 202419.9419.9519.9019.9219.7172,600
15 Apr 202419.9719.9819.9419.9819.7733,200
12 Apr 202420.1220.1320.0820.0819.8723,400
11 Apr 202420.0620.0620.0120.0219.8120,100
10 Apr 202420.1020.1020.0320.0419.8325,300
09 Apr 202420.2520.2720.2520.2720.0551,200
08 Apr 202420.1820.2020.1720.1919.9811,600
05 Apr 202420.2520.2720.2220.2220.0049,100
04 Apr 202420.3120.3320.2620.3320.11664,400
03 Apr 202420.1920.2719.9820.2720.0519,500
02 Apr 202420.2320.2620.2120.2620.0449,800
01 Apr 202420.4020.4020.2720.2720.05116,400
01 Apr 20240.065 Dividend
28 Mar 202420.4820.5120.4620.4920.21515,500
27 Mar 202420.4720.5220.4720.5120.2314,800
26 Mar 202420.4220.4520.4120.4520.1727,500
25 Mar 202420.4320.4420.4120.4220.1424,600
22 Mar 202420.4620.4720.4520.4520.1774,500
21 Mar 202420.3720.3920.3620.3920.1011,700
20 Mar 202420.3620.4020.3220.3620.0838,200
19 Mar 202420.3120.3420.3120.3320.0525,900
18 Mar 202420.3120.3120.2720.3020.0234,000
15 Mar 202420.3220.3320.3120.3220.0414,000
14 Mar 202420.3920.3920.3320.3320.0547,700
13 Mar 202420.4820.4820.4520.4720.1822,500
12 Mar 202420.5220.5220.4920.5020.2227,200
11 Mar 202420.6020.6020.5620.6020.3248,200
08 Mar 202420.6220.6220.5820.5820.30142,200
07 Mar 202420.6020.6020.5520.5820.3026,000
06 Mar 202420.5620.5920.5420.5720.28719,600
05 Mar 202420.4820.5520.4820.5220.2435,200
04 Mar 202420.4020.4220.4020.4220.1420,700
01 Mar 202420.3820.4720.3820.4720.1931,100
01 Mar 20240.058 Dividend
29 Feb 202420.4320.4620.4220.4220.08856,600
28 Feb 202420.3620.4020.3520.3920.0614,600
27 Feb 202420.3520.3820.3420.3520.0131,600
26 Feb 202420.4120.4120.3220.3720.0428,600
23 Feb 202420.3520.4120.3420.4120.0723,300
22 Feb 202420.3320.3420.3020.3219.9826,300
21 Feb 202420.3720.3720.3020.3219.9833,200
20 Feb 202420.3620.4120.3620.3820.04137,700
16 Feb 202420.3220.3420.3220.3420.0121,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...