Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEARCA: FGDL · Real-Time Price · USD
44.72
+0.63 (1.43%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 44.36 | 44.72 | 44.17 | 44.72 | 44.72 | 1.43% | 83,523 |
| Apr 23, 2025 | 44.06 | 44.25 | 43.50 | 44.09 | 44.09 | -2.50% | 193,343 |
| Apr 22, 2025 | 46.15 | 46.15 | 45.03 | 45.22 | 45.22 | -1.44% | 313,698 |
| Apr 21, 2025 | 45.77 | 45.99 | 45.50 | 45.88 | 45.88 | 3.19% | 402,084 |
| Apr 17, 2025 | 44.49 | 45.50 | 44.00 | 44.46 | 44.46 | -0.40% | 198,114 |
| Apr 16, 2025 | 44.20 | 44.73 | 44.00 | 44.64 | 44.64 | 3.31% | 245,061 |
| Apr 15, 2025 | 43.18 | 43.24 | 42.94 | 43.21 | 43.21 | 0.33% | 199,650 |
| Apr 14, 2025 | 43.02 | 43.16 | 42.66 | 43.07 | 43.07 | -0.62% | 194,387 |
| Apr 11, 2025 | 43.21 | 43.48 | 43.09 | 43.34 | 43.34 | 2.19% | 369,814 |
| Apr 10, 2025 | 41.90 | 42.53 | 41.64 | 42.41 | 42.41 | 2.39% | 192,365 |
| Apr 9, 2025 | 41.05 | 41.43 | 40.67 | 41.42 | 41.42 | 3.55% | 211,491 |
| Apr 8, 2025 | 40.14 | 40.46 | 39.75 | 40.00 | 40.00 | 0.98% | 72,953 |
| Apr 7, 2025 | 40.32 | 40.60 | 39.44 | 39.61 | 39.61 | -2.53% | 291,701 |
| Apr 4, 2025 | 41.22 | 41.26 | 40.21 | 40.64 | 40.64 | -1.88% | 228,581 |
| Apr 3, 2025 | 41.07 | 41.97 | 41.04 | 41.42 | 41.42 | -1.07% | 327,041 |
| Apr 2, 2025 | 41.88 | 42.02 | 41.63 | 41.87 | 41.87 | 0.72% | 193,083 |
| Apr 1, 2025 | 42.01 | 42.10 | 41.35 | 41.57 | 41.57 | -0.62% | 187,515 |
| Mar 31, 2025 | 41.78 | 41.85 | 41.41 | 41.83 | 41.83 | 1.43% | 226,229 |
| Mar 28, 2025 | 41.15 | 41.34 | 41.03 | 41.24 | 41.24 | 0.86% | 109,641 |
| Mar 27, 2025 | 40.73 | 40.96 | 40.56 | 40.89 | 40.89 | 1.19% | 108,976 |
| Mar 26, 2025 | 40.33 | 40.48 | 40.25 | 40.41 | 40.41 | -0.07% | 48,010 |
| Mar 25, 2025 | 40.31 | 40.57 | 40.26 | 40.44 | 40.44 | 0.47% | 74,237 |
| Mar 24, 2025 | 40.51 | 40.67 | 40.04 | 40.25 | 40.25 | -0.49% | 77,690 |
| Mar 21, 2025 | 40.76 | 40.76 | 40.17 | 40.45 | 40.45 | -0.78% | 63,303 |
| Mar 20, 2025 | 40.48 | 40.81 | 40.48 | 40.77 | 40.77 | -0.12% | 75,678 |
| Mar 19, 2025 | 40.66 | 40.82 | 40.41 | 40.82 | 40.82 | 0.42% | 100,075 |
| Mar 18, 2025 | 40.65 | 40.67 | 40.39 | 40.65 | 40.65 | 1.17% | 120,103 |
| Mar 17, 2025 | 40.05 | 40.21 | 39.92 | 40.18 | 40.18 | 0.58% | 148,339 |
| Mar 14, 2025 | 40.15 | 40.19 | 39.75 | 39.95 | 39.95 | -0.12% | 140,814 |
| Mar 13, 2025 | 39.46 | 40.00 | 39.38 | 40.00 | 40.00 | 1.78% | 77,824 |
| Mar 12, 2025 | 39.03 | 39.45 | 38.89 | 39.30 | 39.30 | 0.43% | 72,334 |
| Mar 11, 2025 | 39.02 | 39.23 | 38.97 | 39.13 | 39.13 | 1.19% | 95,292 |
| Mar 10, 2025 | 38.99 | 39.13 | 38.53 | 38.67 | 38.67 | -0.82% | 55,850 |
| Mar 7, 2025 | 39.28 | 39.28 | 38.79 | 38.99 | 38.99 | 0.23% | 79,696 |
| Mar 6, 2025 | 38.96 | 39.13 | 38.88 | 38.90 | 38.90 | -0.38% | 100,184 |
| Mar 5, 2025 | 38.93 | 39.23 | 38.84 | 39.05 | 39.05 | -0.18% | 148,649 |
| Mar 4, 2025 | 39.10 | 39.16 | 38.83 | 39.12 | 39.12 | 0.95% | 262,980 |
| Mar 3, 2025 | 38.60 | 38.78 | 38.37 | 38.75 | 38.75 | 1.41% | 55,346 |
| Feb 28, 2025 | 38.11 | 38.22 | 37.79 | 38.21 | 38.21 | -0.75% | 63,591 |
| Feb 27, 2025 | 38.76 | 38.76 | 38.30 | 38.50 | 38.50 | -1.48% | 111,217 |
| Feb 26, 2025 | 38.89 | 39.14 | 38.72 | 39.08 | 39.08 | 0.10% | 52,880 |
| Feb 25, 2025 | 39.39 | 39.55 | 38.59 | 39.04 | 39.04 | -1.31% | 138,519 |
| Feb 24, 2025 | 39.43 | 39.56 | 39.18 | 39.56 | 39.56 | 0.56% | 139,291 |
| Feb 21, 2025 | 39.38 | 39.50 | 39.09 | 39.34 | 39.34 | -0.08% | 165,326 |
| Feb 20, 2025 | 39.14 | 39.62 | 39.14 | 39.37 | 39.37 | -0.33% | 79,704 |
| Feb 19, 2025 | 39.36 | 39.51 | 39.00 | 39.50 | 39.50 | 0.41% | 123,880 |
| Feb 18, 2025 | 39.36 | 39.52 | 39.00 | 39.34 | 39.34 | 1.68% | 86,235 |
| Feb 14, 2025 | 39.48 | 39.48 | 38.60 | 38.69 | 38.69 | -1.95% | 87,147 |
| Feb 13, 2025 | 39.09 | 39.46 | 38.96 | 39.46 | 39.46 | 1.28% | 90,938 |
| Feb 12, 2025 | 38.91 | 39.08 | 38.72 | 38.96 | 38.96 | 0.13% | 80,549 |