ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,487.03
      0.25%
      US Tech 100
      19,430.40
      0.14%
      Dow Jones
      38,834.86
      0.15%
      Brent Oil
      84.695
      -0.11%
      Bitcoin
      64,943.14
      -0.30%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. USA
      5. AMEX
      6. Franklin US Treasury Bond ETF (FLGV)

      7. Franklin US Treasury Bond ETF (FLGV) Historical

      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

      AMEX
      FLGV
      Franklin US Treasury Bon...
      Delayed Upgrade Clock