Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Franklin Short Duration US Government ETF (FTSD)
Franklin Short Duration US Government ETF (FTSD) Historical

FTSD Franklin Short Duration US Government ETF

90.005

0.035 (0.04%)

Jun 13 2024 - Closed

Delayed by 15 minutes

FTSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	90.005	0.03	0.04%	89.94	90.0748	89.94	3,542
Jun 12 2024	89.97	0.14	0.16%	90.05	90.05	89.89	2,570
Jun 11 2024	89.825	0.13	0.14%	89.74	89.825	89.74	2,031
Jun 10 2024	89.70	0.01	0.01%	89.61	89.7128	89.61	2,221
Jun 07 2024	89.69	-0.13	-0.15%	89.62	89.695	89.62	1,260
Jun 06 2024	89.8243	0.04	0.04%	92.19	92.19	89.79	13,234
Jun 05 2024	89.785	0.02	0.02%	89.85	89.85	89.7501	6,780
Jun 04 2024	89.765	0.09	0.10%	89.71	89.80	89.62	9,325
Jun 03 2024	89.675	-0.30	-0.33%	89.70	89.72	89.61	2,789
May 31 2024	89.97	0.07	0.08%	89.94	89.9852	89.9007	1,924
May 30 2024	89.9013	0.08	0.08%	89.86	89.9106	89.8398	2,814
May 29 2024	89.825	0.02	0.02%	89.85	89.86	89.7734	3,959
May 28 2024	89.81	-0.06	-0.07%	90.36	90.36	89.80	5,476
May 24 2024	89.87	0.03	0.03%	89.78	89.94	89.73	10,948
May 23 2024	89.84	-0.04	-0.05%	89.95	89.95	89.80	2,410
May 22 2024	89.8844	-0.04	-0.05%	89.90	89.96	89.88	2,450
May 21 2024	89.9253	0.04	0.05%	89.85	89.97	89.85	1,763
May 20 2024	89.8825	0.02	0.02%	89.90	89.93	89.86	4,472
May 17 2024	89.865	-0.09	-0.10%	89.93	89.93	89.83	4,721
May 16 2024	89.955	-0.04	-0.05%	90.48	90.48	89.8901	5,198
May 15 2024	89.9963	0.18	0.20%	90.04	90.04	89.915	18,941
May 14 2024	89.8148	0.07	0.08%	89.81	89.8148	89.7101	3,429
May 13 2024	89.74	0.02	0.02%	90.26	90.26	89.7254	34,906
May 10 2024	89.72	-0.01	-0.02%	89.77	89.77	89.69	7,571
May 09 2024	89.7344	0.04	0.04%	89.81	89.81	89.70	3,256
May 08 2024	89.695	-0.01	-0.01%	89.71	89.72	89.68	5,405
May 07 2024	89.705	0.00	0.01%	89.70	89.76	89.70	7,170
May 06 2024	89.70	0.03	0.03%	89.72	89.7531	89.69	8,805
May 03 2024	89.6742	0.10	0.12%	89.75	89.75	89.6742	5,200
May 02 2024	89.57	0.14	0.16%	89.66	89.66	89.32	4,144
May 01 2024	89.43	-0.27	-0.30%	89.35	89.43	89.27	21,743
Apr 30 2024	89.70	-0.11	-0.12%	89.72	89.76	89.70	4,695
Apr 29 2024	89.81	0.08	0.09%	89.79	89.8186	89.78	2,047
Apr 26 2024	89.73	0.02	0.02%	89.74	89.78	89.73	2,369
Apr 25 2024	89.7096	-0.07	-0.07%	89.71	89.7499	89.66	1,378
Apr 24 2024	89.775	-0.02	-0.02%	89.75	91.4269	89.73	5,778
Apr 23 2024	89.795	0.07	0.08%	89.64	89.84	89.64	4,255
Apr 22 2024	89.7249	0.06	0.06%	89.68	89.78	89.6722	6,037
Apr 19 2024	89.6699	0.02	0.02%	89.83	89.83	89.60	7,251
Apr 18 2024	89.65	-0.01	-0.01%	89.68	89.70	89.6421	21,272
Apr 17 2024	89.6593	0.13	0.14%	89.96	89.96	89.55	5,103
Apr 16 2024	89.53	-0.07	-0.07%	89.66	89.66	89.5092	4,266
Apr 15 2024	89.595	-0.06	-0.06%	89.44	89.6329	89.44	3,868
Apr 12 2024	89.6522	0.13	0.15%	89.52	89.6987	89.52	5,066
Apr 11 2024	89.5194	0.04	0.04%	89.56	89.56	89.5194	8,912
Apr 10 2024	89.48	-0.32	-0.36%	89.54	89.54	89.41	4,847
Apr 09 2024	89.80	0.05	0.06%	89.79	89.88	89.73	6,544
Apr 08 2024	89.75	-0.03	-0.03%	89.77	89.77	89.69	28,521
Apr 05 2024	89.78	-0.09	-0.10%	91.52	91.52	89.75	3,949
Apr 04 2024	89.87	0.03	0.03%	89.84	89.8831	89.7801	4,263
Apr 03 2024	89.845	0.12	0.13%	89.75	89.86	89.69	5,628
Apr 02 2024	89.725	0.01	0.01%	89.73	89.75	89.62	7,829
Apr 01 2024	89.715	-0.44	-0.48%	89.75	89.78	89.66	4,785
Mar 28 2024	90.1514	-0.01	-0.01%	90.14	90.20	90.1372	4,759
Mar 27 2024	90.16	0.01	0.01%	90.19	90.20	90.12	1,726
Mar 26 2024	90.15	0.02	0.02%	90.42	90.42	89.89	12,331
Mar 25 2024	90.1335	0.03	0.04%	90.095	90.14	90.055	8,053
Mar 22 2024	90.1007	0.04	0.05%	90.15	90.15	90.03	7,256
Mar 21 2024	90.0586	0.07	0.08%	89.91	90.10	89.91	4,229
Mar 20 2024	89.99	0.13	0.15%	89.80	89.99	89.80	3,461
Mar 19 2024	89.8559	0.06	0.06%	89.78	89.96	89.78	4,151
Mar 18 2024	89.80	-0.02	-0.02%	89.82	89.90	89.79	1,484

Franklin Short Duration ...

Delayed Upgrade Clock