ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FLGV Franklin US Treasury Bond ETF

20.47
0.0774 (0.38%)
Jun 18 2024 - Closed
Delayed by 15 minutes

FLGV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 20.47 0.08 0.38% 20.43 20.48 20.42 31,596
Jun 17 2024 20.3926 -0.07 -0.33% 20.39 20.41 20.37 20,189
Jun 14 2024 20.46 0.04 0.19% 20.4899 20.4899 20.44 31,296
Jun 13 2024 20.422 0.11 0.53% 20.39 20.43 20.37 14,900
Jun 12 2024 20.315 0.08 0.40% 20.37 20.41 20.315 776,678
Jun 11 2024 20.235 0.08 0.42% 20.17 20.235 20.1691 28,492
Jun 10 2024 20.1504 -0.04 -0.20% 20.17 20.17 20.1367 25,913
Jun 07 2024 20.19 -0.17 -0.83% 20.23 20.23 20.185 12,817
Jun 06 2024 20.36 0.01 0.07% 20.33 20.365 20.33 40,799
Jun 05 2024 20.346 0.05 0.23% 20.33 20.35 20.28 87,371
Jun 04 2024 20.30 0.10 0.50% 20.24 20.31 20.24 160,878
Jun 03 2024 20.20 0.04 0.18% 20.15 20.216 20.135 9,967
May 31 2024 20.1639 0.08 0.39% 20.15 20.1701 20.1336 1,557,229
May 30 2024 20.085 0.07 0.35% 20.05 20.095 20.05 33,919
May 29 2024 20.015 -0.09 -0.42% 20.05 20.05 20.00 26,283
May 28 2024 20.10 -0.09 -0.45% 20.15 20.15 20.09 1,692
May 24 2024 20.19 0.02 0.10% 20.16 20.19 20.16 4,385
May 23 2024 20.17 -0.05 -0.25% 20.22 20.22 20.14 15,659
May 22 2024 20.22 -0.02 -0.10% 20.19 20.23 20.19 21,820
May 21 2024 20.24 0.04 0.22% 20.24 20.25 20.22 28,807
May 20 2024 20.195 -0.03 -0.12% 20.18 20.21 20.18 23,872
May 17 2024 20.22 -0.05 -0.25% 20.25 20.25 20.21 120,067
May 16 2024 20.27 -0.02 -0.10% 20.31 20.31 20.2502 52,188
May 15 2024 20.29 0.13 0.62% 20.25 20.30 20.25 15,732
May 14 2024 20.165 0.05 0.25% 20.15 20.17 20.136 23,288
May 13 2024 20.115 0.00 0.02% 20.15 20.15 20.11 38,565
May 10 2024 20.11 -0.04 -0.17% 20.11 20.1203 20.09 19,485
May 09 2024 20.145 0.04 0.20% 20.08 20.15 20.08 17,242
May 08 2024 20.105 -0.04 -0.20% 20.12 20.13 20.10 22,211
May 07 2024 20.145 0.04 0.20% 20.15 20.1878 20.14 91,699
May 06 2024 20.105 0.02 0.10% 22.08 22.08 20.08 23,539
May 03 2024 20.085 0.09 0.45% 20.11 20.11 20.05 36,385
May 02 2024 19.995 0.07 0.33% 19.91 20.005 19.91 32,313
May 01 2024 19.93 -0.01 -0.05% 19.92 19.94 19.88 25,349
Apr 30 2024 19.939 -0.08 -0.40% 19.97 19.9799 19.93 212,066
Apr 29 2024 20.02 0.07 0.38% 19.99 20.02 19.96 27,611
Apr 26 2024 19.945 0.03 0.15% 19.95 19.97 19.94 27,430
Apr 25 2024 19.915 -0.06 -0.28% 19.87 19.9259 19.87 15,474
Apr 24 2024 19.97 -0.05 -0.26% 19.99 19.99 19.932 28,100
Apr 23 2024 20.0225 0.03 0.14% 19.95 22.38 19.95 40,991
Apr 22 2024 19.9948 0.01 0.05% 19.97 19.997 19.96 29,212
Apr 19 2024 19.985 0.02 0.10% 20.02 20.02 19.97 172,093
Apr 18 2024 19.965 -0.05 -0.25% 20.00 20.00 19.95 23,596
Apr 17 2024 20.015 0.09 0.45% 19.97 20.02 19.945 30,942
Apr 16 2024 19.925 -0.06 -0.28% 19.94 19.9499 19.90 72,588
Apr 15 2024 19.98 -0.11 -0.52% 19.97 19.98 19.94 33,233
Apr 12 2024 20.085 0.06 0.30% 20.11 20.13 20.08 23,382
Apr 11 2024 20.025 -0.02 -0.07% 20.06 20.06 20.0086 20,114
Apr 10 2024 20.04 -0.23 -1.13% 20.13 20.13 20.0299 25,305
Apr 09 2024 20.27 0.08 0.40% 20.25 20.27 20.25 51,218
Apr 08 2024 20.19 -0.03 -0.15% 20.18 20.20 20.1708 11,611
Apr 05 2024 20.22 -0.11 -0.54% 20.25 20.2698 20.22 49,145
Apr 04 2024 20.3295 0.06 0.30% 20.29 20.33 20.26 664,441
Apr 03 2024 20.2687 0.01 0.04% 20.20 20.27 19.98 19,495
Apr 02 2024 20.26 -0.01 -0.05% 20.23 20.26 20.2099 49,784
Apr 01 2024 20.27 -0.22 -1.07% 20.40 20.40 20.27 116,352
Mar 28 2024 20.49 -0.03 -0.12% 20.48 20.5135 20.462 515,545
Mar 27 2024 20.515 0.07 0.32% 20.46 20.52 20.46 14,750
Mar 26 2024 20.45 0.02 0.12% 20.415 20.45 20.405 27,462
Mar 25 2024 20.425 -0.03 -0.12% 20.45 20.45 20.4126 24,556
Mar 22 2024 20.45 0.06 0.32% 20.4633 20.47 20.45 74,412
Mar 21 2024 20.385 0.03 0.12% 20.3707 20.385 20.365 11,666

Your Recent History

Delayed Upgrade Clock