Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.66
+0.09 (0.41%)
At close: Nov 6, 2025, 4:00 PM EST
20.66
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:10 PM EST
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 20.67 | 20.67 | 20.61 | 20.65 | - | 0.34% | 49,546 |
| Nov 5, 2025 | 20.63 | 20.63 | 20.56 | 20.58 | 20.58 | -0.31% | 129,028 |
| Nov 4, 2025 | 20.63 | 20.66 | 20.61 | 20.64 | 20.64 | 0.15% | 66,963 |
| Nov 3, 2025 | 20.60 | 20.63 | 20.60 | 20.61 | 20.61 | -0.51% | 28,484 |
| Oct 31, 2025 | 20.73 | 20.73 | 20.70 | 20.72 | 20.64 | - | 464,455 |
| Oct 30, 2025 | 20.70 | 20.73 | 20.69 | 20.72 | 20.64 | -0.12% | 33,217 |
| Oct 29, 2025 | 20.81 | 20.83 | 20.69 | 20.74 | 20.67 | -0.48% | 33,543 |
| Oct 28, 2025 | 20.82 | 20.85 | 20.82 | 20.84 | 20.76 | 0.11% | 43,461 |
| Oct 27, 2025 | 20.80 | 20.82 | 20.76 | 20.82 | 20.74 | 0.01% | 34,707 |
| Oct 24, 2025 | 20.87 | 20.87 | 20.79 | 20.82 | 20.74 | 0.07% | 51,818 |
| Oct 23, 2025 | 20.84 | 20.84 | 20.80 | 20.80 | 20.72 | -0.31% | 26,882 |
| Oct 22, 2025 | 20.85 | 20.87 | 20.83 | 20.87 | 20.79 | -0.12% | 46,250 |
| Oct 21, 2025 | 20.85 | 20.89 | 20.85 | 20.89 | 20.81 | 0.36% | 41,191 |
| Oct 20, 2025 | 20.81 | 20.82 | 20.80 | 20.82 | 20.74 | 0.10% | 41,043 |
| Oct 17, 2025 | 20.79 | 20.81 | 20.77 | 20.80 | 20.72 | -0.14% | 25,591 |
| Oct 16, 2025 | 20.75 | 20.83 | 20.74 | 20.83 | 20.75 | 0.39% | 53,684 |
| Oct 15, 2025 | 20.76 | 20.79 | 20.74 | 20.75 | 20.67 | -0.17% | 24,286 |
| Oct 14, 2025 | 20.74 | 20.78 | 20.73 | 20.78 | 20.70 | 0.24% | 37,008 |
| Oct 13, 2025 | 20.69 | 20.75 | 20.54 | 20.73 | 20.66 | -0.05% | 103,370 |
| Oct 10, 2025 | 20.69 | 20.74 | 20.65 | 20.74 | 20.67 | 0.68% | 48,819 |
| Oct 9, 2025 | 20.62 | 20.62 | 20.58 | 20.60 | 20.53 | - | 40,301 |
| Oct 8, 2025 | 20.63 | 20.64 | 20.60 | 20.60 | 20.53 | -0.05% | 116,905 |
| Oct 7, 2025 | 20.61 | 20.64 | 20.58 | 20.61 | 20.54 | 0.29% | 38,888 |
| Oct 6, 2025 | 20.56 | 20.61 | 20.55 | 20.55 | 20.48 | -0.29% | 166,075 |
| Oct 3, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.54 | -0.24% | 99,119 |
| Oct 2, 2025 | 20.63 | 20.66 | 20.61 | 20.66 | 20.59 | 0.10% | 115,945 |
| Oct 1, 2025 | 20.60 | 20.68 | 20.60 | 20.64 | 20.57 | - | 52,243 |
| Sep 30, 2025 | 20.63 | 20.71 | 20.63 | 20.64 | 20.50 | -0.10% | 685,406 |
| Sep 29, 2025 | 20.64 | 20.67 | 20.64 | 20.66 | 20.52 | 0.34% | 43,321 |
| Sep 26, 2025 | 20.59 | 20.63 | 20.59 | 20.59 | 20.45 | -0.05% | 29,053 |
| Sep 25, 2025 | 20.62 | 20.62 | 20.57 | 20.60 | 20.46 | -0.29% | 100,843 |
| Sep 24, 2025 | 20.69 | 20.69 | 20.63 | 20.66 | 20.52 | -0.10% | 86,651 |
| Sep 23, 2025 | 20.65 | 20.68 | 20.62 | 20.68 | 20.54 | 0.27% | 95,056 |
| Sep 22, 2025 | 20.65 | 20.65 | 20.61 | 20.63 | 20.48 | -0.10% | 58,684 |
| Sep 19, 2025 | 20.66 | 20.69 | 20.62 | 20.65 | 20.50 | -0.10% | 23,715 |
| Sep 18, 2025 | 20.64 | 20.68 | 20.64 | 20.67 | 20.52 | -0.14% | 25,894 |
| Sep 17, 2025 | 20.76 | 20.81 | 19.96 | 20.70 | 20.55 | -0.27% | 44,399 |
| Sep 16, 2025 | 20.74 | 20.77 | 20.73 | 20.75 | 20.61 | 0.07% | 38,829 |
| Sep 15, 2025 | 20.69 | 20.75 | 20.69 | 20.74 | 20.59 | 0.10% | 73,723 |
| Sep 12, 2025 | 20.71 | 20.72 | 20.68 | 20.72 | 20.57 | -0.17% | 37,068 |
| Sep 11, 2025 | 20.74 | 20.77 | 20.74 | 20.75 | 20.61 | 0.14% | 18,530 |
| Sep 10, 2025 | 20.71 | 20.74 | 20.67 | 20.72 | 20.58 | 0.19% | 31,433 |
| Sep 9, 2025 | 20.69 | 20.73 | 20.67 | 20.68 | 20.54 | -0.22% | 95,301 |
| Sep 8, 2025 | 20.66 | 20.73 | 20.66 | 20.73 | 20.58 | 0.34% | 77,400 |
| Sep 5, 2025 | 20.67 | 20.69 | 20.65 | 20.66 | 20.51 | 0.46% | 104,472 |
| Sep 4, 2025 | 20.57 | 20.57 | 20.51 | 20.56 | 20.42 | 0.29% | 108,322 |
| Sep 3, 2025 | 20.46 | 20.52 | 20.45 | 20.50 | 20.36 | 0.29% | 25,519 |
| Sep 2, 2025 | 20.48 | 20.48 | 20.42 | 20.44 | 20.30 | -0.58% | 203,313 |
| Aug 29, 2025 | 20.55 | 20.56 | 20.52 | 20.56 | 20.35 | 0.02% | 274,837 |
| Aug 28, 2025 | 20.54 | 20.57 | 20.54 | 20.56 | 20.35 | 0.15% | 46,606 |