Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
19.67
-0.07 (-0.35%)
Sep 18, 2026, 4:00 PM EDT - Market closed
FLGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.70 | 19.70 | 19.67 | 19.67 | 19.67 | -0.33% | 135,991 |
| Sep 17, 2026 | 19.71 | 19.74 | 19.71 | 19.74 | 19.74 | 0.41% | 81,742 |
| Sep 16, 2026 | 19.70 | 19.90 | 19.65 | 19.66 | 19.66 | -0.05% | 132,304 |
| Sep 15, 2026 | 19.68 | 19.69 | 19.65 | 19.67 | 19.67 | -0.13% | 312,309 |
| Sep 14, 2026 | 19.69 | 19.74 | 19.66 | 19.69 | 19.69 | -0.03% | 76,199 |
| Sep 11, 2026 | 19.75 | 19.76 | 19.69 | 19.70 | 19.70 | -0.10% | 85,244 |
| Sep 10, 2026 | 19.75 | 19.77 | 19.70 | 19.72 | 19.72 | -0.55% | 81,261 |
| Sep 9, 2026 | 19.87 | 19.87 | 19.81 | 19.83 | 19.83 | -0.23% | 85,655 |
| Sep 8, 2026 | 19.89 | 19.90 | 19.86 | 19.87 | 19.87 | -0.10% | 71,860 |
| Sep 4, 2026 | 19.89 | 19.90 | 19.87 | 19.89 | 19.89 | 0.05% | 79,717 |
| Sep 3, 2026 | 19.90 | 19.92 | 19.88 | 19.88 | 19.88 | 0.10% | 103,225 |
| Sep 2, 2026 | 19.86 | 19.87 | 19.84 | 19.86 | 19.86 | 0.05% | 64,311 |
| Sep 1, 2026 | 19.86 | 19.89 | 19.84 | 19.85 | 19.85 | -0.24% | 96,405 |
| Aug 31, 2026 | 19.95 | 19.96 | 19.93 | 19.96 | 19.90 | -0.03% | 713,996 |
| Aug 28, 2026 | 20.04 | 20.05 | 19.96 | 19.97 | 19.90 | -0.32% | 106,594 |
| Aug 27, 2026 | 20.03 | 20.05 | 20.02 | 20.03 | 19.97 | - | 89,267 |
| Aug 26, 2026 | 20.03 | 20.05 | 20.02 | 20.03 | 19.97 | -0.17% | 77,852 |
| Aug 25, 2026 | 20.02 | 20.08 | 20.02 | 20.07 | 20.00 | 0.32% | 76,825 |
| Aug 24, 2026 | 19.99 | 20.01 | 19.99 | 20.00 | 19.94 | 0.23% | 153,046 |
| Aug 21, 2026 | 19.98 | 19.98 | 19.94 | 19.96 | 19.89 | -0.18% | 71,105 |
| Aug 20, 2026 | 19.97 | 20.02 | 19.97 | 19.99 | 19.93 | -0.25% | 249,568 |
| Aug 19, 2026 | 20.02 | 20.04 | 20.00 | 20.04 | 19.98 | 0.43% | 78,566 |
| Aug 18, 2026 | 19.92 | 19.97 | 19.91 | 19.96 | 19.89 | 0.10% | 67,416 |
| Aug 17, 2026 | 19.94 | 19.97 | 19.93 | 19.94 | 19.87 | -0.17% | 76,679 |
| Aug 14, 2026 | 20.01 | 20.01 | 19.96 | 19.97 | 19.91 | -0.20% | 75,756 |
| Aug 13, 2026 | 20.01 | 20.05 | 20.00 | 20.01 | 19.95 | 0.28% | 76,270 |
| Aug 12, 2026 | 19.98 | 19.99 | 19.95 | 19.96 | 19.89 | 0.08% | 122,020 |
| Aug 11, 2026 | 19.96 | 19.97 | 19.94 | 19.94 | 19.88 | 0.08% | 87,875 |
| Aug 10, 2026 | 19.95 | 19.95 | 19.92 | 19.93 | 19.86 | -0.30% | 91,225 |
| Aug 7, 2026 | 19.99 | 20.01 | 19.97 | 19.99 | 19.92 | 0.18% | 79,968 |
| Aug 6, 2026 | 19.98 | 19.99 | 19.95 | 19.95 | 19.89 | -0.27% | 54,776 |
| Aug 5, 2026 | 19.98 | 20.02 | 19.98 | 20.01 | 19.94 | 0.05% | 82,231 |
| Aug 4, 2026 | 20.04 | 20.04 | 19.96 | 20.00 | 19.93 | 0.35% | 71,952 |
| Aug 3, 2026 | 19.92 | 19.94 | 19.92 | 19.93 | 19.86 | 0.17% | 75,433 |
| Jul 31, 2026 | 19.99 | 19.99 | 19.94 | 19.97 | 19.83 | -0.22% | 102,813 |
| Jul 30, 2026 | 20.03 | 20.03 | 20.01 | 20.02 | 19.87 | - | 53,822 |
| Jul 29, 2026 | 20.06 | 20.08 | 20.02 | 20.02 | 19.87 | -0.35% | 92,911 |
| Jul 28, 2026 | 20.05 | 20.10 | 20.05 | 20.09 | 19.94 | 0.22% | 53,804 |
| Jul 27, 2026 | 20.04 | 20.05 | 20.02 | 20.04 | 19.90 | 0.17% | 227,930 |
| Jul 24, 2026 | 20.00 | 20.03 | 19.98 | 20.01 | 19.86 | 0.13% | 28,900 |
| Jul 23, 2026 | 19.96 | 19.98 | 19.96 | 19.98 | 19.84 | -0.20% | 60,901 |
| Jul 22, 2026 | 20.03 | 20.04 | 20.01 | 20.02 | 19.88 | -0.12% | 300,320 |
| Jul 21, 2026 | 20.05 | 20.06 | 20.04 | 20.05 | 19.90 | -0.20% | 130,941 |
| Jul 20, 2026 | 20.11 | 20.11 | 20.07 | 20.09 | 19.94 | -0.25% | 37,859 |
| Jul 17, 2026 | 20.16 | 20.17 | 20.13 | 20.14 | 19.99 | 0.10% | 67,352 |
| Jul 16, 2026 | 20.09 | 20.12 | 20.08 | 20.12 | 19.97 | - | 36,702 |
| Jul 15, 2026 | 20.08 | 20.13 | 20.08 | 20.12 | 19.97 | 0.15% | 99,006 |
| Jul 14, 2026 | 20.09 | 20.11 | 20.07 | 20.09 | 19.94 | 0.20% | 76,905 |
| Jul 13, 2026 | 20.08 | 20.08 | 20.04 | 20.05 | 19.90 | -0.27% | 36,469 |
| Jul 10, 2026 | 20.11 | 20.12 | 20.09 | 20.10 | 19.96 | -0.05% | 81,167 |