Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.51
+0.11 (0.55%)
At close: Mar 28, 2025, 3:54 PM
20.75
+0.24 (1.18%)
After-hours: Mar 28, 2025, 4:26 PM EDT
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.48 | 20.52 | 20.47 | 20.51 | 20.51 | 0.55% | 29,298 |
| Mar 27, 2025 | 20.38 | 20.40 | 20.37 | 20.40 | 20.40 | 0.05% | 26,070 |
| Mar 26, 2025 | 20.42 | 20.43 | 20.39 | 20.39 | 20.39 | -0.20% | 19,942 |
| Mar 25, 2025 | 20.42 | 20.46 | 20.41 | 20.43 | 20.43 | 0.07% | 34,250 |
| Mar 24, 2025 | 20.46 | 20.46 | 20.41 | 20.42 | 20.42 | -0.46% | 17,505 |
| Mar 21, 2025 | 20.56 | 20.56 | 20.50 | 20.51 | 20.51 | -0.05% | 38,828 |
| Mar 20, 2025 | 20.60 | 20.60 | 20.50 | 20.52 | 20.52 | 0.05% | 22,413 |
| Mar 19, 2025 | 20.41 | 20.51 | 20.41 | 20.51 | 20.51 | 0.29% | 60,085 |
| Mar 18, 2025 | 20.42 | 20.47 | 20.40 | 20.45 | 20.45 | 0.10% | 35,932 |
| Mar 17, 2025 | 20.45 | 20.48 | 20.42 | 20.43 | 20.43 | 0.10% | 55,850 |
| Mar 14, 2025 | 20.43 | 20.45 | 20.37 | 20.41 | 20.41 | -0.24% | 66,651 |
| Mar 13, 2025 | 20.39 | 20.48 | 20.37 | 20.46 | 20.46 | 0.29% | 2,495,908 |
| Mar 12, 2025 | 20.40 | 20.44 | 20.40 | 20.40 | 20.40 | -0.29% | 2,695,399 |
| Mar 11, 2025 | 20.51 | 20.53 | 20.44 | 20.46 | 20.46 | -0.20% | 52,238 |
| Mar 10, 2025 | 20.49 | 20.52 | 20.48 | 20.50 | 20.50 | 0.49% | 29,737 |
| Mar 7, 2025 | 20.48 | 20.49 | 20.38 | 20.40 | 20.40 | -0.05% | 71,459 |
| Mar 6, 2025 | 20.43 | 20.44 | 20.37 | 20.41 | 20.41 | -0.05% | 24,704 |
| Mar 5, 2025 | 20.52 | 20.53 | 20.42 | 20.42 | 20.42 | -0.39% | 49,037 |
| Mar 4, 2025 | 20.58 | 20.60 | 20.48 | 20.50 | 20.50 | -0.27% | 26,060 |
| Mar 3, 2025 | 20.46 | 20.56 | 20.46 | 20.56 | 20.56 | 0.02% | 21,303 |
| Feb 28, 2025 | 20.54 | 20.57 | 20.51 | 20.55 | 20.49 | 0.34% | 375,263 |
| Feb 27, 2025 | 20.46 | 20.48 | 20.45 | 20.48 | 20.42 | -0.10% | 69,950 |
| Feb 26, 2025 | 20.47 | 20.51 | 20.43 | 20.50 | 20.44 | 0.20% | 67,049 |
| Feb 25, 2025 | 20.43 | 20.46 | 20.42 | 20.46 | 20.40 | 0.57% | 49,759 |
| Feb 24, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | 20.28 | 0.12% | 47,748 |
| Feb 21, 2025 | 20.23 | 20.33 | 19.86 | 20.32 | 20.26 | 0.49% | 35,742 |
| Feb 20, 2025 | 20.22 | 20.23 | 20.21 | 20.22 | 20.16 | 0.17% | 44,077 |
| Feb 19, 2025 | 20.16 | 20.19 | 20.16 | 20.19 | 20.12 | 0.10% | 62,598 |
| Feb 18, 2025 | 20.19 | 20.21 | 20.16 | 20.17 | 20.10 | -0.37% | 24,133 |
| Feb 14, 2025 | 20.24 | 20.28 | 20.24 | 20.24 | 20.18 | 0.30% | 72,085 |
| Feb 13, 2025 | 20.15 | 20.20 | 20.14 | 20.18 | 20.12 | 0.55% | 20,032 |
| Feb 12, 2025 | 20.05 | 20.09 | 20.05 | 20.07 | 20.01 | -0.52% | 39,307 |
| Feb 11, 2025 | 20.18 | 20.19 | 20.17 | 20.18 | 20.11 | -0.15% | 82,547 |
| Feb 10, 2025 | 20.22 | 20.25 | 20.20 | 20.21 | 20.14 | -0.07% | 132,190 |
| Feb 7, 2025 | 20.22 | 20.23 | 20.19 | 20.22 | 20.16 | -0.25% | 275,326 |
| Feb 6, 2025 | 20.28 | 20.29 | 20.25 | 20.27 | 20.21 | -0.07% | 134,153 |
| Feb 5, 2025 | 20.29 | 20.32 | 20.28 | 20.29 | 20.22 | 0.42% | 25,861 |
| Feb 4, 2025 | 20.13 | 20.20 | 20.13 | 20.20 | 20.14 | 0.20% | 56,335 |
| Feb 3, 2025 | 20.13 | 20.21 | 20.13 | 20.16 | 20.10 | -0.20% | 117,311 |
| Jan 31, 2025 | 20.22 | 20.26 | 20.17 | 20.20 | 20.07 | -0.12% | 341,993 |
| Jan 30, 2025 | 20.24 | 20.25 | 20.22 | 20.23 | 20.09 | 0.12% | 106,943 |
| Jan 29, 2025 | 20.22 | 20.24 | 20.16 | 20.20 | 20.07 | -0.02% | 34,125 |
| Jan 28, 2025 | 20.19 | 20.22 | 20.16 | 20.21 | 20.07 | -0.05% | 64,445 |
| Jan 27, 2025 | 20.22 | 20.22 | 20.18 | 20.22 | 20.08 | 0.52% | 24,220 |
| Jan 24, 2025 | 20.07 | 20.12 | 20.07 | 20.11 | 19.98 | 0.20% | 121,088 |
| Jan 23, 2025 | 20.04 | 20.10 | 20.04 | 20.07 | 19.94 | -0.25% | 297,216 |
| Jan 22, 2025 | 20.14 | 20.16 | 20.11 | 20.12 | 19.99 | -0.17% | 58,446 |
| Jan 21, 2025 | 20.15 | 20.16 | 20.13 | 20.16 | 20.02 | 0.25% | 66,471 |
| Jan 17, 2025 | 20.13 | 20.13 | 20.10 | 20.11 | 19.97 | - | 26,425 |
| Jan 16, 2025 | 20.06 | 20.12 | 20.03 | 20.11 | 19.97 | 0.17% | 111,382 |