Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.46
-0.01 (-0.02%)
At close: Feb 4, 2026, 4:00 PM EST
20.46
0.00 (0.00%)
After-hours: Feb 4, 2026, 6:30 PM EST
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 20.45 | 20.47 | 20.44 | 20.46 | 20.46 | -0.02% | 39,632 |
| Feb 3, 2026 | 20.43 | 20.46 | 20.43 | 20.46 | 20.46 | 0.02% | 61,370 |
| Feb 2, 2026 | 20.48 | 20.48 | 20.45 | 20.46 | 20.46 | -0.44% | 90,298 |
| Jan 30, 2026 | 20.55 | 20.56 | 20.54 | 20.55 | 20.48 | -0.05% | 326,176 |
| Jan 29, 2026 | 20.52 | 20.56 | 20.52 | 20.56 | 20.49 | 0.10% | 39,127 |
| Jan 28, 2026 | 20.53 | 20.54 | 20.51 | 20.54 | 20.47 | -0.05% | 40,418 |
| Jan 27, 2026 | 20.54 | 20.58 | 20.54 | 20.55 | 20.48 | -0.10% | 86,652 |
| Jan 26, 2026 | 20.58 | 20.58 | 20.55 | 20.57 | 20.50 | 0.15% | 69,935 |
| Jan 23, 2026 | 20.52 | 20.54 | 20.50 | 20.54 | 20.47 | 0.12% | 80,753 |
| Jan 22, 2026 | 20.50 | 20.52 | 20.48 | 20.51 | 20.44 | 0.02% | 84,534 |
| Jan 21, 2026 | 20.48 | 20.51 | 20.46 | 20.51 | 20.44 | 0.20% | 66,775 |
| Jan 20, 2026 | 20.47 | 20.49 | 20.45 | 20.47 | 20.40 | -0.37% | 58,266 |
| Jan 16, 2026 | 20.57 | 20.57 | 20.51 | 20.54 | 20.47 | -0.17% | 34,251 |
| Jan 15, 2026 | 20.59 | 20.60 | 20.57 | 20.58 | 20.51 | -0.10% | 92,364 |
| Jan 14, 2026 | 20.58 | 20.61 | 20.58 | 20.60 | 20.53 | 0.19% | 158,373 |
| Jan 13, 2026 | 20.55 | 20.57 | 20.54 | 20.56 | 20.49 | 0.07% | 70,193 |
| Jan 12, 2026 | 20.54 | 20.56 | 20.53 | 20.54 | 20.47 | -0.07% | 73,795 |
| Jan 9, 2026 | 20.52 | 20.57 | 20.52 | 20.56 | 20.49 | 0.10% | 42,291 |
| Jan 8, 2026 | 20.54 | 20.55 | 20.53 | 20.54 | 20.47 | -0.19% | 101,703 |
| Jan 7, 2026 | 20.57 | 20.59 | 20.56 | 20.58 | 20.51 | 0.15% | 545,414 |
| Jan 6, 2026 | 20.55 | 20.55 | 20.51 | 20.55 | 20.48 | -0.05% | 91,598 |
| Jan 5, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.49 | 0.19% | 103,937 |
| Jan 2, 2026 | 20.54 | 20.54 | 20.51 | 20.52 | 20.45 | -0.02% | 31,384 |
| Dec 31, 2025 | 20.56 | 20.57 | 20.52 | 20.52 | 20.45 | -0.22% | 72,183 |
| Dec 30, 2025 | 20.56 | 20.58 | 20.55 | 20.57 | 20.50 | -0.07% | 496,304 |
| Dec 29, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.51 | 0.15% | 48,240 |
| Dec 26, 2025 | 20.57 | 20.58 | 20.53 | 20.55 | 20.48 | 0.02% | 81,338 |
| Dec 24, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.48 | 0.22% | 17,452 |
| Dec 23, 2025 | 20.47 | 20.51 | 20.46 | 20.50 | 20.43 | -0.02% | 80,775 |
| Dec 22, 2025 | 20.52 | 20.52 | 20.49 | 20.51 | 20.44 | -0.12% | 103,140 |
| Dec 19, 2025 | 20.52 | 20.55 | 20.52 | 20.53 | 20.46 | -0.46% | 231,852 |
| Dec 18, 2025 | 20.64 | 20.64 | 20.61 | 20.63 | 20.48 | 0.12% | 68,902 |
| Dec 17, 2025 | 20.57 | 20.60 | 20.57 | 20.60 | 20.46 | - | 80,092 |
| Dec 16, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.46 | 0.22% | 79,593 |
| Dec 15, 2025 | 20.58 | 20.59 | 20.55 | 20.56 | 20.41 | 0.07% | 257,835 |
| Dec 12, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.40 | -0.24% | 72,797 |
| Dec 11, 2025 | 20.61 | 20.63 | 20.58 | 20.59 | 20.45 | 0.02% | 40,805 |
| Dec 10, 2025 | 20.53 | 20.59 | 20.53 | 20.59 | 20.44 | 0.24% | 70,991 |
| Dec 9, 2025 | 20.57 | 20.57 | 20.53 | 20.54 | 20.39 | -0.05% | 91,711 |
| Dec 8, 2025 | 20.55 | 20.55 | 20.51 | 20.55 | 20.40 | -0.15% | 74,598 |
| Dec 5, 2025 | 20.60 | 20.61 | 20.56 | 20.58 | 20.43 | -0.17% | 67,675 |
| Dec 4, 2025 | 20.64 | 20.64 | 20.60 | 20.61 | 20.47 | -0.22% | 54,447 |
| Dec 3, 2025 | 20.65 | 20.67 | 20.62 | 20.66 | 20.51 | 0.15% | 43,897 |
| Dec 2, 2025 | 20.61 | 20.63 | 20.60 | 20.63 | 20.48 | 0.12% | 64,939 |
| Dec 1, 2025 | 20.64 | 20.64 | 20.60 | 20.60 | 20.46 | -0.79% | 24,962 |
| Nov 28, 2025 | 20.78 | 20.78 | 20.75 | 20.77 | 20.56 | -0.10% | 12,653 |
| Nov 26, 2025 | 20.77 | 20.79 | 20.74 | 20.79 | 20.58 | 0.05% | 38,799 |
| Nov 25, 2025 | 20.77 | 20.80 | 20.76 | 20.78 | 20.57 | 0.14% | 296,476 |
| Nov 24, 2025 | 20.74 | 20.75 | 20.72 | 20.75 | 20.54 | 0.19% | 83,985 |
| Nov 21, 2025 | 20.71 | 20.73 | 20.68 | 20.71 | 20.50 | 0.17% | 64,336 |