Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.38
-0.06 (-0.32%)
At close: Jul 30, 2025, 4:00 PM
20.38
0.00 (0.00%)
After-hours: Jul 30, 2025, 8:00 PM EDT

FLGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202520.4420.4420.3720.3820.38-0.32%361,135
Jul 29, 202520.3620.4520.3620.4520.450.52%80,788
Jul 28, 202520.3320.3520.3320.3420.34-0.20%82,773
Jul 25, 202520.3120.3820.3120.3820.380.22%59,329
Jul 24, 202520.3020.3620.3020.3420.34-0.10%51,326
Jul 23, 202520.3720.3820.3420.3620.36-0.25%68,728
Jul 22, 202520.4120.4320.3820.4120.410.22%41,089
Jul 21, 202520.3620.4020.3620.3620.360.27%66,396
Jul 18, 202520.2820.3220.2820.3120.310.17%21,916
Jul 17, 202520.2920.3120.2520.2720.27-0.02%287,139
Jul 16, 202520.2720.2920.2420.2820.280.20%1,259,941
Jul 15, 202520.2920.2920.2320.2420.24-0.30%82,357
Jul 14, 202520.2920.3220.2820.3020.30-64,044
Jul 11, 202520.3420.3420.2920.3020.30-0.39%81,413
Jul 10, 202520.3620.3820.3420.3820.38-0.02%44,443
Jul 9, 202520.3420.3820.3220.3820.380.39%23,507
Jul 8, 202520.2720.3020.2720.3020.30-0.07%65,336
Jul 7, 202520.3720.3720.3020.3220.32-0.25%124,711
Jul 3, 202520.3720.3820.3620.3720.37-0.27%33,725
Jul 2, 202520.3620.4220.3620.4220.42-0.12%74,713
Jul 1, 202520.4620.4820.4320.4520.45-0.51%24,920
Jun 30, 202520.5020.5520.4920.5520.480.37%1,028,609
Jun 27, 202520.4620.5220.4620.4820.41-0.12%17,720
Jun 26, 202520.5020.5420.4720.5020.430.17%55,463
Jun 25, 202520.4420.4720.4120.4720.400.02%167,767
Jun 24, 202520.3720.4620.3720.4620.390.32%62,413
Jun 23, 202520.3920.4420.3920.4020.330.25%31,442
Jun 20, 202520.2920.3720.2920.3520.280.02%23,379
Jun 18, 202520.3720.3820.3320.3420.270.05%16,694
Jun 17, 202520.2720.3420.2720.3320.260.40%32,326
Jun 16, 202520.2620.3120.2520.2520.18-0.27%24,656
Jun 13, 202520.3020.3420.2620.3120.24-0.17%37,945
Jun 12, 202520.3420.3720.3220.3420.270.25%26,989
Jun 11, 202520.2620.3120.2520.2920.220.25%28,727
Jun 10, 202520.2720.2720.2020.2420.170.20%46,329
Jun 9, 202520.1920.2320.1720.2020.130.10%28,051
Jun 6, 202520.2320.2420.1720.1820.11-0.59%77,231
Jun 5, 202520.3220.3520.3020.3020.23-0.15%33,282
Jun 4, 202520.2820.3520.2720.3320.260.54%18,451
Jun 3, 202520.2520.2720.1920.2220.15-44,911
Jun 2, 202520.2020.2720.2020.2220.15-0.59%54,057
May 30, 202520.3420.3620.3020.3420.200.15%589,873
May 29, 202520.3120.3420.2620.3120.170.29%14,761
May 28, 202520.2420.2820.2220.2520.12-0.29%41,531
May 27, 202520.2520.3120.2320.3120.170.54%30,820
May 23, 202520.2520.2520.2020.2020.070.05%34,198
May 22, 202520.1120.1920.1020.1920.060.35%15,470
May 21, 202520.1820.2320.1120.1219.99-0.54%32,492
May 20, 202520.2320.2620.2020.2320.10-0.20%92,212
May 19, 202520.2020.2720.1920.2720.13-0.05%16,629