Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.78
+0.05 (0.24%)
Oct 14, 2025, 4:00 PM EDT - Market closed
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.74 | 20.78 | 20.73 | 20.78 | 20.78 | 0.24% | 37,008 |
| Oct 13, 2025 | 20.69 | 20.75 | 20.54 | 20.73 | 20.73 | -0.05% | 103,370 |
| Oct 10, 2025 | 20.69 | 20.74 | 20.65 | 20.74 | 20.74 | 0.68% | 48,819 |
| Oct 9, 2025 | 20.62 | 20.62 | 20.58 | 20.60 | 20.60 | - | 40,301 |
| Oct 8, 2025 | 20.63 | 20.64 | 20.60 | 20.60 | 20.60 | -0.05% | 116,905 |
| Oct 7, 2025 | 20.61 | 20.64 | 20.58 | 20.61 | 20.61 | 0.29% | 38,888 |
| Oct 6, 2025 | 20.56 | 20.61 | 20.55 | 20.55 | 20.55 | -0.29% | 166,075 |
| Oct 3, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.61 | -0.24% | 99,119 |
| Oct 2, 2025 | 20.63 | 20.66 | 20.61 | 20.66 | 20.66 | 0.10% | 115,945 |
| Oct 1, 2025 | 20.60 | 20.68 | 20.60 | 20.64 | 20.64 | - | 52,243 |
| Sep 30, 2025 | 20.63 | 20.71 | 20.63 | 20.64 | 20.57 | -0.10% | 685,406 |
| Sep 29, 2025 | 20.64 | 20.67 | 20.64 | 20.66 | 20.59 | 0.34% | 43,321 |
| Sep 26, 2025 | 20.59 | 20.63 | 20.59 | 20.59 | 20.52 | -0.05% | 29,053 |
| Sep 25, 2025 | 20.62 | 20.62 | 20.57 | 20.60 | 20.53 | -0.29% | 100,843 |
| Sep 24, 2025 | 20.69 | 20.69 | 20.63 | 20.66 | 20.59 | -0.10% | 86,651 |
| Sep 23, 2025 | 20.65 | 20.68 | 20.62 | 20.68 | 20.61 | 0.27% | 95,056 |
| Sep 22, 2025 | 20.65 | 20.65 | 20.61 | 20.63 | 20.56 | -0.10% | 58,684 |
| Sep 19, 2025 | 20.66 | 20.69 | 20.62 | 20.65 | 20.58 | -0.10% | 23,715 |
| Sep 18, 2025 | 20.64 | 20.68 | 20.64 | 20.67 | 20.60 | -0.14% | 25,894 |
| Sep 17, 2025 | 20.76 | 20.81 | 19.96 | 20.70 | 20.63 | -0.27% | 44,399 |
| Sep 16, 2025 | 20.74 | 20.77 | 20.73 | 20.75 | 20.68 | 0.07% | 38,829 |
| Sep 15, 2025 | 20.69 | 20.75 | 20.69 | 20.74 | 20.67 | 0.10% | 73,723 |
| Sep 12, 2025 | 20.71 | 20.72 | 20.68 | 20.72 | 20.65 | -0.17% | 37,068 |
| Sep 11, 2025 | 20.74 | 20.77 | 20.74 | 20.75 | 20.68 | 0.14% | 18,530 |
| Sep 10, 2025 | 20.71 | 20.74 | 20.67 | 20.72 | 20.65 | 0.19% | 31,433 |
| Sep 9, 2025 | 20.69 | 20.73 | 20.67 | 20.68 | 20.61 | -0.22% | 95,301 |
| Sep 8, 2025 | 20.66 | 20.73 | 20.66 | 20.73 | 20.66 | 0.34% | 77,400 |
| Sep 5, 2025 | 20.67 | 20.69 | 20.65 | 20.66 | 20.59 | 0.46% | 104,472 |
| Sep 4, 2025 | 20.57 | 20.57 | 20.51 | 20.56 | 20.49 | 0.29% | 108,322 |
| Sep 3, 2025 | 20.46 | 20.52 | 20.45 | 20.50 | 20.43 | 0.29% | 25,519 |
| Sep 2, 2025 | 20.48 | 20.48 | 20.42 | 20.44 | 20.37 | -0.58% | 203,313 |
| Aug 29, 2025 | 20.55 | 20.56 | 20.52 | 20.56 | 20.43 | 0.02% | 274,837 |
| Aug 28, 2025 | 20.54 | 20.57 | 20.54 | 20.56 | 20.42 | 0.15% | 46,606 |
| Aug 27, 2025 | 20.49 | 20.53 | 20.47 | 20.53 | 20.39 | 0.05% | 65,255 |
| Aug 26, 2025 | 20.49 | 20.52 | 20.48 | 20.52 | 20.38 | 0.15% | 33,582 |
| Aug 25, 2025 | 20.48 | 20.50 | 20.47 | 20.49 | 20.35 | -0.10% | 61,568 |
| Aug 22, 2025 | 20.45 | 20.53 | 20.45 | 20.51 | 20.37 | 0.40% | 35,238 |
| Aug 21, 2025 | 20.41 | 20.44 | 20.38 | 20.42 | 20.29 | -0.22% | 57,591 |
| Aug 20, 2025 | 20.46 | 20.50 | 20.41 | 20.47 | 20.34 | 0.10% | 94,525 |
| Aug 19, 2025 | 20.48 | 20.48 | 20.43 | 20.45 | 20.32 | 0.17% | 87,244 |
| Aug 18, 2025 | 20.45 | 20.45 | 20.39 | 20.42 | 20.28 | -0.02% | 66,872 |
| Aug 15, 2025 | 20.44 | 20.48 | 20.40 | 20.42 | 20.29 | -0.15% | 53,903 |
| Aug 14, 2025 | 20.47 | 20.50 | 20.44 | 20.45 | 20.32 | -0.34% | 62,848 |
| Aug 13, 2025 | 20.55 | 20.55 | 20.47 | 20.52 | 20.39 | 0.44% | 71,275 |
| Aug 12, 2025 | 20.43 | 20.45 | 20.40 | 20.43 | 20.30 | -0.15% | 95,335 |
| Aug 11, 2025 | 20.42 | 20.49 | 20.42 | 20.46 | 20.33 | - | 251,373 |
| Aug 8, 2025 | 20.41 | 20.49 | 20.41 | 20.46 | 20.33 | -0.15% | 58,439 |
| Aug 7, 2025 | 20.55 | 20.55 | 20.47 | 20.49 | 20.36 | -0.07% | 77,343 |
| Aug 6, 2025 | 20.55 | 20.55 | 20.45 | 20.51 | 20.37 | -0.12% | 144,082 |
| Aug 5, 2025 | 20.51 | 20.55 | 20.47 | 20.53 | 20.40 | 0.11% | 88,203 |