Franklin U.S. Treasury Bond ETF (FLGV)

FLGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.05	20.06	20.04	20.05	-	-0.17%	7,821
Jul 20, 2026	20.11	20.11	20.07	20.09	20.09	-0.25%	37,859
Jul 17, 2026	20.16	20.17	20.13	20.14	20.14	0.10%	67,352
Jul 16, 2026	20.09	20.12	20.08	20.12	20.12	-	36,702
Jul 15, 2026	20.08	20.13	20.08	20.12	20.12	0.15%	99,006
Jul 14, 2026	20.09	20.11	20.07	20.09	20.09	0.20%	76,904
Jul 13, 2026	20.08	20.08	20.04	20.05	20.05	-0.27%	36,469
Jul 10, 2026	20.11	20.12	20.09	20.10	20.10	-0.05%	81,167
Jul 9, 2026	20.10	20.13	20.10	20.11	20.11	0.10%	47,839
Jul 8, 2026	20.09	20.10	20.05	20.09	20.09	-0.10%	48,051
Jul 7, 2026	20.17	20.17	20.11	20.11	20.11	-0.45%	95,080
Jul 6, 2026	20.18	20.20	20.16	20.20	20.20	-0.10%	53,397
Jul 2, 2026	20.22	20.26	20.17	20.22	20.22	0.25%	32,250
Jul 1, 2026	20.15	20.19	20.15	20.17	20.17	-0.18%	73,909
Jun 30, 2026	20.32	20.34	20.28	20.28	20.21	-0.37%	552,110
Jun 29, 2026	20.34	20.36	20.34	20.36	20.28	-	17,109
Jun 26, 2026	20.32	20.36	20.32	20.36	20.28	0.15%	31,933
Jun 25, 2026	20.35	20.37	20.32	20.33	20.25	0.02%	89,860
Jun 24, 2026	20.29	20.33	20.29	20.32	20.25	0.52%	117,647
Jun 23, 2026	20.22	20.24	20.21	20.22	20.14	0.10%	52,877
Jun 22, 2026	20.21	20.22	20.19	20.20	20.12	-0.30%	52,876
Jun 18, 2026	20.28	20.30	20.25	20.26	20.18	0.27%	62,400
Jun 17, 2026	20.28	20.30	20.20	20.20	20.13	-0.39%	70,898
Jun 16, 2026	20.24	20.29	20.24	20.28	20.21	0.22%	60,655
Jun 15, 2026	20.25	20.27	20.23	20.24	20.16	0.07%	22,544
Jun 12, 2026	20.21	20.23	20.20	20.22	20.15	-0.12%	140,349
Jun 11, 2026	20.16	20.26	20.10	20.25	20.17	0.52%	53,478
Jun 10, 2026	20.19	20.19	20.13	20.14	20.07	-0.07%	44,654
Jun 9, 2026	20.14	20.16	20.13	20.16	20.08	0.22%	47,756
Jun 8, 2026	20.17	20.30	20.11	20.11	20.04	-0.12%	25,261
Jun 5, 2026	20.14	20.16	20.13	20.14	20.06	-0.35%	90,605
Jun 4, 2026	20.22	20.23	20.20	20.21	20.13	0.10%	30,589
Jun 3, 2026	20.23	20.23	20.17	20.19	20.11	-0.17%	55,951
Jun 2, 2026	20.22	20.23	20.21	20.22	20.15	0.09%	45,687
Jun 1, 2026	20.16	20.21	20.15	20.20	20.13	-0.07%	30,581
May 29, 2026	20.28	20.31	20.28	20.29	20.14	0.05%	2,142,292
May 28, 2026	20.25	20.28	20.24	20.28	20.13	0.12%	47,462
May 27, 2026	20.22	20.26	20.22	20.25	20.11	0.11%	60,195
May 26, 2026	20.22	20.24	20.21	20.23	20.09	0.29%	29,721
May 22, 2026	20.16	20.17	20.13	20.17	20.03	0.05%	32,502
May 21, 2026	20.10	20.16	20.07	20.16	20.02	0.12%	75,007
May 20, 2026	20.04	20.15	20.04	20.14	19.99	0.50%	28,385
May 19, 2026	20.03	20.06	20.02	20.04	19.89	-0.32%	20,645
May 18, 2026	20.13	20.14	20.08	20.10	19.96	-	34,101
May 15, 2026	20.13	20.13	20.09	20.10	19.96	-0.64%	255,065
May 14, 2026	20.25	20.27	20.22	20.23	20.09	0.02%	78,404
May 13, 2026	20.23	20.24	20.20	20.23	20.08	-	38,289
May 12, 2026	20.25	20.25	20.22	20.23	20.08	-0.30%	40,414
May 11, 2026	20.32	20.32	20.28	20.29	20.14	-0.25%	46,626
May 8, 2026	20.35	20.36	20.32	20.34	20.19	0.25%	38,280

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.