Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.55
+0.07 (0.37%)
At close: Jun 30, 2025, 4:00 PM
20.55
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 20.50 | 20.55 | 20.49 | 20.55 | 20.55 | 0.37% | 1,028,609 |
| Jun 27, 2025 | 20.46 | 20.52 | 20.46 | 20.48 | 20.48 | -0.12% | 17,720 |
| Jun 26, 2025 | 20.50 | 20.54 | 20.47 | 20.50 | 20.50 | 0.17% | 55,463 |
| Jun 25, 2025 | 20.44 | 20.47 | 20.41 | 20.47 | 20.47 | 0.02% | 167,767 |
| Jun 24, 2025 | 20.37 | 20.46 | 20.37 | 20.46 | 20.46 | 0.32% | 62,413 |
| Jun 23, 2025 | 20.39 | 20.44 | 20.39 | 20.40 | 20.40 | 0.25% | 31,442 |
| Jun 20, 2025 | 20.29 | 20.37 | 20.29 | 20.35 | 20.35 | 0.02% | 23,379 |
| Jun 18, 2025 | 20.37 | 20.38 | 20.33 | 20.34 | 20.34 | 0.05% | 16,694 |
| Jun 17, 2025 | 20.27 | 20.34 | 20.27 | 20.33 | 20.33 | 0.40% | 32,326 |
| Jun 16, 2025 | 20.26 | 20.31 | 20.25 | 20.25 | 20.25 | -0.27% | 24,656 |
| Jun 13, 2025 | 20.30 | 20.34 | 20.26 | 20.31 | 20.31 | -0.17% | 37,945 |
| Jun 12, 2025 | 20.34 | 20.37 | 20.32 | 20.34 | 20.34 | 0.25% | 26,989 |
| Jun 11, 2025 | 20.26 | 20.31 | 20.25 | 20.29 | 20.29 | 0.25% | 28,727 |
| Jun 10, 2025 | 20.27 | 20.27 | 20.20 | 20.24 | 20.24 | 0.20% | 46,329 |
| Jun 9, 2025 | 20.19 | 20.23 | 20.17 | 20.20 | 20.20 | 0.10% | 28,051 |
| Jun 6, 2025 | 20.23 | 20.24 | 20.17 | 20.18 | 20.18 | -0.59% | 77,231 |
| Jun 5, 2025 | 20.32 | 20.35 | 20.30 | 20.30 | 20.30 | -0.15% | 33,282 |
| Jun 4, 2025 | 20.28 | 20.35 | 20.27 | 20.33 | 20.33 | 0.54% | 18,451 |
| Jun 3, 2025 | 20.25 | 20.27 | 20.19 | 20.22 | 20.22 | - | 44,911 |
| Jun 2, 2025 | 20.20 | 20.27 | 20.20 | 20.22 | 20.22 | -0.59% | 54,057 |
| May 30, 2025 | 20.34 | 20.36 | 20.30 | 20.34 | 20.27 | 0.15% | 589,873 |
| May 29, 2025 | 20.31 | 20.34 | 20.26 | 20.31 | 20.24 | 0.29% | 14,761 |
| May 28, 2025 | 20.24 | 20.28 | 20.22 | 20.25 | 20.18 | -0.29% | 41,531 |
| May 27, 2025 | 20.25 | 20.31 | 20.23 | 20.31 | 20.24 | 0.54% | 30,820 |
| May 23, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 20.13 | 0.05% | 34,198 |
| May 22, 2025 | 20.11 | 20.19 | 20.10 | 20.19 | 20.12 | 0.35% | 15,470 |
| May 21, 2025 | 20.18 | 20.23 | 20.11 | 20.12 | 20.05 | -0.54% | 32,492 |
| May 20, 2025 | 20.23 | 20.26 | 20.20 | 20.23 | 20.16 | -0.20% | 92,212 |
| May 19, 2025 | 20.20 | 20.27 | 20.19 | 20.27 | 20.20 | -0.05% | 16,629 |
| May 16, 2025 | 20.39 | 20.39 | 20.27 | 20.28 | 20.21 | 0.15% | 34,543 |
| May 15, 2025 | 20.23 | 20.28 | 20.22 | 20.25 | 20.18 | 0.44% | 32,307 |
| May 14, 2025 | 20.24 | 20.25 | 20.16 | 20.16 | 20.09 | -0.29% | 21,834 |
| May 13, 2025 | 20.27 | 20.27 | 20.20 | 20.22 | 20.15 | -0.07% | 38,576 |
| May 12, 2025 | 20.27 | 20.29 | 20.24 | 20.24 | 20.17 | -0.54% | 30,150 |
| May 9, 2025 | 20.45 | 20.45 | 20.34 | 20.35 | 20.28 | 0.02% | 75,029 |
| May 8, 2025 | 20.42 | 20.43 | 20.32 | 20.34 | 20.27 | -0.36% | 78,949 |
| May 7, 2025 | 20.45 | 20.45 | 19.76 | 20.41 | 20.34 | 0.03% | 18,985 |
| May 6, 2025 | 20.37 | 20.41 | 20.34 | 20.41 | 20.34 | 0.16% | 9,285 |
| May 5, 2025 | 20.37 | 20.39 | 20.32 | 20.38 | 20.30 | -0.02% | 28,566 |
| May 2, 2025 | 21.00 | 21.00 | 20.23 | 20.38 | 20.31 | -0.49% | 15,406 |
| May 1, 2025 | 20.58 | 20.60 | 20.47 | 20.48 | 20.41 | -0.67% | 22,869 |
| Apr 30, 2025 | 20.65 | 20.66 | 20.60 | 20.62 | 20.47 | - | 244,681 |
| Apr 29, 2025 | 20.55 | 20.64 | 20.55 | 20.62 | 20.47 | 0.17% | 556,823 |
| Apr 28, 2025 | 20.47 | 20.60 | 20.47 | 20.59 | 20.44 | 0.37% | 57,723 |
| Apr 25, 2025 | 20.51 | 20.53 | 20.48 | 20.51 | 20.37 | 0.27% | 41,152 |
| Apr 24, 2025 | 20.42 | 20.48 | 20.40 | 20.46 | 20.31 | 0.44% | 28,853 |
| Apr 23, 2025 | 20.50 | 20.50 | 20.35 | 20.37 | 20.22 | 0.02% | 87,875 |
| Apr 22, 2025 | 20.38 | 20.39 | 20.34 | 20.36 | 20.22 | 0.16% | 39,205 |
| Apr 21, 2025 | 20.39 | 20.42 | 20.31 | 20.33 | 20.18 | -0.46% | 47,900 |
| Apr 17, 2025 | 20.46 | 20.80 | 19.44 | 20.42 | 20.28 | -0.20% | 27,317 |