Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEARCA: FGDL · Real-Time Price · USD
48.74
+0.11 (0.23%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.80 | 48.98 | 48.65 | 48.74 | 48.74 | 0.23% | 27,552 |
| Sep 11, 2025 | 48.41 | 48.66 | 48.30 | 48.63 | 48.63 | -0.18% | 51,793 |
| Sep 10, 2025 | 48.68 | 49.04 | 48.54 | 48.72 | 48.72 | 0.35% | 58,970 |
| Sep 9, 2025 | 49.00 | 49.19 | 48.33 | 48.55 | 48.55 | -0.14% | 57,583 |
| Sep 8, 2025 | 48.41 | 48.79 | 48.27 | 48.62 | 48.62 | 1.17% | 88,459 |
| Sep 5, 2025 | 47.74 | 48.21 | 47.66 | 48.06 | 48.06 | 1.29% | 35,023 |
| Sep 4, 2025 | 47.47 | 47.55 | 47.18 | 47.45 | 47.45 | -0.42% | 56,314 |
| Sep 3, 2025 | 47.50 | 47.86 | 47.35 | 47.65 | 47.65 | 1.15% | 66,576 |
| Sep 2, 2025 | 46.61 | 47.38 | 46.50 | 47.11 | 47.11 | 2.35% | 63,865 |
| Aug 29, 2025 | 45.70 | 46.24 | 45.64 | 46.03 | 46.03 | 0.99% | 20,117 |
| Aug 28, 2025 | 45.50 | 45.79 | 45.08 | 45.58 | 45.58 | 0.64% | 42,348 |
| Aug 27, 2025 | 45.29 | 45.49 | 45.10 | 45.29 | 45.29 | -0.26% | 51,043 |
| Aug 26, 2025 | 45.10 | 45.41 | 45.08 | 45.41 | 45.41 | 1.10% | 17,242 |
| Aug 25, 2025 | 44.97 | 45.19 | 44.88 | 44.92 | 44.92 | -0.05% | 35,216 |
| Aug 22, 2025 | 44.50 | 45.18 | 44.42 | 44.94 | 44.94 | 1.03% | 24,301 |
| Aug 21, 2025 | 44.72 | 44.77 | 44.48 | 44.48 | 44.48 | -0.45% | 50,765 |
| Aug 20, 2025 | 44.61 | 44.83 | 44.53 | 44.68 | 44.68 | 0.93% | 40,049 |
| Aug 19, 2025 | 44.48 | 44.60 | 44.20 | 44.27 | 44.27 | -0.36% | 19,929 |
| Aug 18, 2025 | 44.72 | 44.72 | 44.43 | 44.43 | 44.43 | -0.18% | 25,614 |
| Aug 15, 2025 | 44.58 | 44.75 | 44.46 | 44.51 | 44.51 | -0.18% | 19,995 |
| Aug 14, 2025 | 44.70 | 44.86 | 44.46 | 44.59 | 44.59 | -0.33% | 42,202 |
| Aug 13, 2025 | 44.81 | 45.05 | 44.65 | 44.74 | 44.74 | 0.33% | 46,862 |
| Aug 12, 2025 | 44.68 | 44.88 | 44.51 | 44.59 | 44.59 | -0.58% | 28,258 |
| Aug 11, 2025 | 44.75 | 44.95 | 44.50 | 44.85 | 44.85 | -1.12% | 37,463 |
| Aug 8, 2025 | 45.46 | 45.49 | 45.02 | 45.36 | 45.36 | -0.09% | 51,222 |
| Aug 7, 2025 | 45.19 | 45.44 | 45.03 | 45.40 | 45.40 | 1.05% | 34,965 |
| Aug 6, 2025 | 44.98 | 45.08 | 44.87 | 44.93 | 44.93 | -0.49% | 128,853 |
| Aug 5, 2025 | 45.02 | 45.36 | 44.94 | 45.15 | 45.15 | 0.22% | 48,951 |
| Aug 4, 2025 | 45.01 | 45.17 | 44.83 | 45.05 | 45.05 | 0.72% | 35,310 |
| Aug 1, 2025 | 44.77 | 45.00 | 44.54 | 44.73 | 44.73 | 1.47% | 22,603 |
| Jul 31, 2025 | 44.14 | 44.25 | 43.86 | 44.08 | 44.08 | 1.19% | 15,571 |
| Jul 30, 2025 | 44.21 | 44.26 | 43.56 | 43.56 | 43.56 | -2.20% | 50,110 |
| Jul 29, 2025 | 44.32 | 44.62 | 44.21 | 44.54 | 44.54 | 0.75% | 14,933 |
| Jul 28, 2025 | 44.45 | 44.45 | 44.08 | 44.21 | 44.21 | -0.58% | 34,233 |
| Jul 25, 2025 | 44.53 | 44.80 | 44.34 | 44.47 | 44.47 | -0.96% | 28,928 |
| Jul 24, 2025 | 44.83 | 45.16 | 44.83 | 44.90 | 44.90 | -0.62% | 49,534 |
| Jul 23, 2025 | 45.58 | 45.62 | 45.15 | 45.18 | 45.18 | -1.27% | 47,263 |
| Jul 22, 2025 | 45.63 | 45.80 | 45.55 | 45.76 | 45.76 | 1.04% | 31,339 |
| Jul 21, 2025 | 45.21 | 45.40 | 45.13 | 45.29 | 45.29 | 1.52% | 28,917 |
| Jul 18, 2025 | 44.82 | 44.96 | 44.61 | 44.61 | 44.61 | 0.25% | 32,261 |
| Jul 17, 2025 | 44.33 | 44.74 | 44.17 | 44.50 | 44.50 | -0.22% | 18,733 |
| Jul 16, 2025 | 44.61 | 45.03 | 44.34 | 44.60 | 44.60 | 0.50% | 25,317 |
| Jul 15, 2025 | 44.80 | 44.86 | 44.34 | 44.38 | 44.38 | -0.53% | 26,794 |
| Jul 14, 2025 | 44.81 | 44.88 | 44.60 | 44.62 | 44.62 | -0.26% | 13,168 |
| Jul 11, 2025 | 44.68 | 45.00 | 44.64 | 44.73 | 44.73 | 0.95% | 24,301 |
| Jul 10, 2025 | 44.45 | 44.54 | 44.15 | 44.31 | 44.31 | -0.15% | 30,744 |
| Jul 9, 2025 | 43.99 | 44.44 | 43.99 | 44.38 | 44.38 | 0.60% | 50,620 |
| Jul 8, 2025 | 44.47 | 44.51 | 43.92 | 44.11 | 44.11 | -1.32% | 42,341 |
| Jul 7, 2025 | 44.27 | 44.74 | 44.10 | 44.70 | 44.70 | 0.61% | 82,995 |
| Jul 3, 2025 | 44.52 | 44.61 | 44.32 | 44.43 | 44.43 | -0.67% | 28,465 |