Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEARCA: FGDL · Real-Time Price · USD
63.37
-0.03 (-0.04%)
At close: Apr 10, 2026, 4:00 PM EDT
63.37
0.00 (0.00%)
After-hours: Apr 10, 2026, 4:10 PM EDT
FGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 63.70 | 63.76 | 63.12 | 63.36 | - | -0.06% | 32,508 |
| Apr 9, 2026 | 63.33 | 63.93 | 63.19 | 63.40 | 63.40 | 0.78% | 33,778 |
| Apr 8, 2026 | 63.65 | 63.89 | 62.60 | 62.91 | 62.91 | 0.62% | 39,859 |
| Apr 7, 2026 | 61.99 | 62.64 | 61.44 | 62.52 | 62.52 | 0.68% | 78,554 |
| Apr 6, 2026 | 62.20 | 62.55 | 61.86 | 62.10 | 62.10 | -0.16% | 15,263 |
| Apr 2, 2026 | 61.36 | 63.65 | 60.85 | 62.20 | 62.20 | -1.85% | 24,495 |
| Apr 1, 2026 | 63.10 | 63.86 | 62.95 | 63.37 | 63.37 | 1.93% | 44,961 |
| Mar 31, 2026 | 60.95 | 62.31 | 60.83 | 62.17 | 62.17 | 3.39% | 22,304 |
| Mar 30, 2026 | 60.83 | 60.91 | 59.77 | 60.13 | 60.13 | 0.18% | 46,699 |
| Mar 27, 2026 | 58.84 | 60.60 | 58.76 | 60.02 | 60.02 | 3.07% | 24,892 |
| Mar 26, 2026 | 59.00 | 59.54 | 57.99 | 58.23 | 58.23 | -3.21% | 32,127 |
| Mar 25, 2026 | 60.84 | 60.89 | 59.83 | 60.16 | 60.16 | 2.82% | 21,855 |
| Mar 24, 2026 | 58.03 | 58.88 | 57.95 | 58.51 | 58.51 | -0.17% | 41,660 |
| Mar 23, 2026 | 58.64 | 60.07 | 57.92 | 58.61 | 58.61 | -2.22% | 304,311 |
| Mar 20, 2026 | 61.98 | 62.02 | 59.60 | 59.94 | 59.94 | -2.87% | 75,133 |
| Mar 19, 2026 | 60.95 | 61.95 | 60.40 | 61.71 | 61.71 | -4.44% | 129,366 |
| Mar 18, 2026 | 64.87 | 65.19 | 64.18 | 64.58 | 64.58 | -3.06% | 41,223 |
| Mar 17, 2026 | 66.73 | 66.82 | 66.33 | 66.62 | 66.62 | -0.05% | 18,368 |
| Mar 16, 2026 | 66.82 | 67.04 | 66.18 | 66.65 | 66.65 | -0.22% | 91,913 |
| Mar 13, 2026 | 67.94 | 68.50 | 66.63 | 66.80 | 66.80 | -1.08% | 133,922 |
| Mar 12, 2026 | 68.97 | 68.97 | 67.48 | 67.53 | 67.53 | -2.05% | 1,393,626 |
| Mar 11, 2026 | 68.99 | 70.90 | 68.78 | 68.94 | 68.94 | -0.66% | 37,919 |
| Mar 10, 2026 | 69.69 | 69.87 | 69.11 | 69.40 | 69.40 | 0.93% | 42,855 |
| Mar 9, 2026 | 68.14 | 68.76 | 67.46 | 68.76 | 68.76 | 0.05% | 63,575 |
| Mar 6, 2026 | 67.94 | 68.83 | 67.82 | 68.73 | 68.73 | 1.82% | 39,272 |
| Mar 5, 2026 | 68.14 | 68.20 | 67.33 | 67.50 | 67.50 | -1.43% | 35,962 |
| Mar 4, 2026 | 68.81 | 69.17 | 68.09 | 68.48 | 68.48 | 1.00% | 159,335 |
| Mar 3, 2026 | 68.65 | 68.69 | 66.56 | 67.80 | 67.80 | -4.68% | 40,136 |
| Mar 2, 2026 | 71.27 | 71.39 | 70.10 | 71.13 | 71.13 | 1.57% | 59,203 |
| Feb 27, 2026 | 69.56 | 70.14 | 68.80 | 70.03 | 70.03 | 1.29% | 57,458 |
| Feb 26, 2026 | 68.87 | 69.35 | 68.39 | 69.14 | 69.14 | 0.54% | 15,740 |
| Feb 25, 2026 | 68.92 | 69.55 | 68.59 | 68.77 | 68.77 | -0.01% | 53,326 |
| Feb 24, 2026 | 68.26 | 68.87 | 68.01 | 68.78 | 68.78 | -1.23% | 18,657 |
| Feb 23, 2026 | 68.69 | 69.84 | 68.50 | 69.64 | 69.64 | 2.56% | 30,704 |
| Feb 20, 2026 | 67.05 | 67.90 | 66.79 | 67.90 | 67.90 | 1.66% | 62,276 |
| Feb 19, 2026 | 66.42 | 66.85 | 66.21 | 66.79 | 66.79 | 0.60% | 22,373 |
| Feb 18, 2026 | 66.02 | 66.84 | 66.02 | 66.39 | 66.39 | 1.92% | 41,441 |
| Feb 17, 2026 | 65.43 | 65.43 | 64.47 | 65.14 | 65.14 | -2.60% | 33,008 |
| Feb 13, 2026 | 66.50 | 67.37 | 66.38 | 66.88 | 66.88 | 2.42% | 14,349 |
| Feb 12, 2026 | 67.31 | 67.58 | 65.30 | 65.30 | 65.30 | -3.82% | 27,346 |
| Feb 11, 2026 | 67.28 | 67.94 | 67.06 | 67.90 | 67.90 | 1.37% | 21,089 |
| Feb 10, 2026 | 67.51 | 67.51 | 66.38 | 66.98 | 66.98 | -1.25% | 41,669 |
| Feb 9, 2026 | 66.90 | 67.90 | 66.81 | 67.83 | 67.83 | 2.80% | 55,822 |
| Feb 6, 2026 | 65.46 | 66.42 | 65.46 | 65.98 | 65.98 | 3.26% | 47,937 |
| Feb 5, 2026 | 64.34 | 65.34 | 63.74 | 63.90 | 63.90 | -3.47% | 31,828 |
| Feb 4, 2026 | 67.19 | 67.19 | 63.13 | 66.20 | 66.20 | 0.26% | 42,980 |
| Feb 3, 2026 | 65.67 | 66.44 | 65.00 | 66.03 | 66.03 | 6.29% | 65,570 |
| Feb 2, 2026 | 62.88 | 64.04 | 61.00 | 62.12 | 62.12 | -3.72% | 128,130 |
| Jan 30, 2026 | 67.77 | 68.11 | 62.51 | 64.52 | 64.52 | -10.50% | 190,202 |
| Jan 29, 2026 | 74.24 | 74.24 | 67.71 | 72.09 | 72.09 | 0.43% | 183,832 |