Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEARCA: FGDL · Real-Time Price · USD
58.74
+0.56 (0.95%)
At close: Aug 12, 2026, 4:00 PM EDT
58.74
0.00 (0.00%)
After-hours: Aug 12, 2026, 6:30 PM EDT
FGDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 58.82 | 59.02 | 58.57 | 58.74 | 58.74 | 0.95% | 16,633 |
| Aug 11, 2026 | 58.58 | 58.68 | 58.04 | 58.18 | 58.18 | -0.42% | 10,250 |
| Aug 10, 2026 | 57.65 | 58.46 | 57.55 | 58.42 | 58.42 | 0.97% | 14,779 |
| Aug 7, 2026 | 57.93 | 58.23 | 57.62 | 57.86 | 57.86 | 2.33% | 15,258 |
| Aug 6, 2026 | 56.62 | 56.80 | 56.23 | 56.54 | 56.54 | -0.15% | 9,175 |
| Aug 5, 2026 | 55.87 | 56.75 | 55.87 | 56.62 | 56.62 | 4.37% | 22,150 |
| Aug 4, 2026 | 54.29 | 54.64 | 54.23 | 54.26 | 54.25 | 0.56% | 16,430 |
| Aug 3, 2026 | 53.72 | 53.97 | 53.58 | 53.95 | 53.95 | -0.15% | 8,941 |
| Jul 31, 2026 | 53.74 | 54.03 | 53.52 | 54.03 | 54.03 | -1.15% | 16,192 |
| Jul 30, 2026 | 54.30 | 54.82 | 54.30 | 54.66 | 54.66 | 1.31% | 7,380 |
| Jul 29, 2026 | 53.43 | 54.57 | 53.20 | 53.95 | 53.95 | 0.74% | 31,610 |
| Jul 28, 2026 | 53.66 | 53.78 | 53.49 | 53.56 | 53.56 | -1.46% | 14,420 |
| Jul 27, 2026 | 54.29 | 54.49 | 54.19 | 54.35 | 54.35 | 0.58% | 16,448 |
| Jul 24, 2026 | 53.87 | 54.32 | 53.64 | 54.04 | 54.04 | 0.37% | 20,486 |
| Jul 23, 2026 | 53.96 | 54.05 | 53.66 | 53.84 | 53.84 | -1.97% | 16,475 |
| Jul 22, 2026 | 55.01 | 55.54 | 54.92 | 54.92 | 54.92 | 1.12% | 22,825 |
| Jul 21, 2026 | 53.96 | 54.39 | 53.87 | 54.31 | 54.31 | 1.97% | 24,160 |
| Jul 20, 2026 | 53.35 | 53.51 | 53.21 | 53.26 | 53.26 | -0.28% | 18,260 |
| Jul 17, 2026 | 52.84 | 53.48 | 52.76 | 53.41 | 53.41 | 0.91% | 15,728 |
| Jul 16, 2026 | 53.42 | 53.50 | 52.81 | 52.93 | 52.93 | -1.85% | 14,924 |
| Jul 15, 2026 | 54.07 | 54.12 | 53.73 | 53.93 | 53.93 | 0.02% | 17,757 |
| Jul 14, 2026 | 54.34 | 54.47 | 53.86 | 53.92 | 53.92 | 1.35% | 8,449 |
| Jul 13, 2026 | 54.11 | 54.11 | 53.13 | 53.20 | 53.20 | -2.60% | 6,861 |
| Jul 10, 2026 | 54.36 | 54.74 | 54.36 | 54.62 | 54.62 | -0.58% | 8,525 |
| Jul 9, 2026 | 54.87 | 55.03 | 54.77 | 54.94 | 54.94 | 1.18% | 15,326 |
| Jul 8, 2026 | 54.21 | 54.51 | 53.57 | 54.30 | 54.30 | -0.94% | 21,410 |
| Jul 7, 2026 | 55.43 | 55.62 | 54.67 | 54.82 | 54.82 | -0.94% | 23,159 |
| Jul 6, 2026 | 55.13 | 55.45 | 54.85 | 55.34 | 55.34 | 1.02% | 17,327 |
| Jul 2, 2026 | 54.72 | 55.19 | 54.65 | 54.78 | 54.78 | 1.76% | 21,527 |
| Jul 1, 2026 | 53.91 | 54.61 | 53.72 | 53.83 | 53.83 | 0.87% | 21,235 |
| Jun 30, 2026 | 53.53 | 54.15 | 53.37 | 53.37 | 53.37 | -0.04% | 22,542 |
| Jun 29, 2026 | 54.00 | 54.00 | 53.26 | 53.39 | 53.39 | -1.31% | 20,353 |
| Jun 26, 2026 | 54.00 | 54.49 | 53.82 | 54.10 | 54.10 | 0.84% | 23,258 |
| Jun 25, 2026 | 53.61 | 53.75 | 53.17 | 53.65 | 53.65 | 1.23% | 25,502 |
| Jun 24, 2026 | 52.90 | 53.64 | 52.77 | 53.00 | 53.00 | -3.28% | 38,386 |
| Jun 23, 2026 | 54.70 | 55.16 | 54.70 | 54.80 | 54.80 | -1.86% | 27,828 |
| Jun 22, 2026 | 55.72 | 56.00 | 55.50 | 55.84 | 55.84 | -0.53% | 25,930 |
| Jun 18, 2026 | 56.66 | 56.75 | 55.96 | 56.14 | 56.14 | -0.60% | 11,726 |
| Jun 17, 2026 | 57.67 | 58.25 | 56.31 | 56.48 | 56.48 | -2.17% | 11,559 |
| Jun 16, 2026 | 57.64 | 57.87 | 57.47 | 57.73 | 57.73 | 0.16% | 13,534 |
| Jun 15, 2026 | 57.88 | 58.21 | 57.44 | 57.64 | 57.64 | 2.97% | 18,228 |
| Jun 12, 2026 | 55.92 | 56.29 | 55.59 | 55.98 | 55.98 | -0.20% | 26,061 |
| Jun 11, 2026 | 54.25 | 56.12 | 53.96 | 56.09 | 56.09 | 3.37% | 20,425 |
| Jun 10, 2026 | 55.22 | 55.67 | 54.26 | 54.26 | 54.26 | -4.15% | 60,261 |
| Jun 9, 2026 | 57.70 | 57.91 | 56.46 | 56.61 | 56.61 | -1.86% | 27,513 |
| Jun 8, 2026 | 57.65 | 57.86 | 57.40 | 57.68 | 57.68 | 0.40% | 45,444 |
| Jun 5, 2026 | 58.73 | 58.73 | 57.45 | 57.45 | 57.45 | -3.65% | 20,545 |
| Jun 4, 2026 | 60.00 | 60.04 | 59.39 | 59.63 | 59.63 | 1.06% | 24,104 |
| Jun 3, 2026 | 59.22 | 59.30 | 59.00 | 59.00 | 59.00 | -1.09% | 29,229 |
| Jun 2, 2026 | 60.00 | 60.09 | 59.65 | 59.65 | 59.65 | 0.15% | 23,713 |