Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.23
-0.06 (-0.30%)
At close: May 12, 2026, 4:00 PM EDT
20.23
0.00 (0.00%)
After-hours: May 12, 2026, 8:00 PM EDT
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 20.25 | 20.25 | 20.22 | 20.23 | 20.23 | -0.30% | 40,414 |
| May 11, 2026 | 20.32 | 20.32 | 20.28 | 20.29 | 20.29 | -0.25% | 46,626 |
| May 8, 2026 | 20.35 | 20.36 | 20.32 | 20.34 | 20.34 | 0.25% | 38,280 |
| May 7, 2026 | 20.36 | 20.36 | 20.28 | 20.29 | 20.29 | -0.25% | 65,204 |
| May 6, 2026 | 20.36 | 20.36 | 20.32 | 20.34 | 20.34 | 0.37% | 23,450 |
| May 5, 2026 | 20.23 | 20.27 | 20.23 | 20.26 | 20.26 | 0.14% | 33,029 |
| May 4, 2026 | 20.27 | 20.27 | 20.21 | 20.23 | 20.23 | -0.32% | 58,905 |
| May 1, 2026 | 20.29 | 20.34 | 20.29 | 20.30 | 20.30 | -0.25% | 54,146 |
| Apr 30, 2026 | 20.35 | 20.36 | 20.34 | 20.35 | 20.27 | 0.07% | 856,969 |
| Apr 29, 2026 | 20.35 | 20.36 | 20.31 | 20.33 | 20.25 | -0.32% | 30,988 |
| Apr 28, 2026 | 20.37 | 20.40 | 20.37 | 20.40 | 20.32 | -0.10% | 53,491 |
| Apr 27, 2026 | 20.44 | 20.44 | 20.41 | 20.42 | 20.34 | -0.15% | 52,037 |
| Apr 24, 2026 | 20.41 | 20.45 | 20.41 | 20.45 | 20.37 | 0.15% | 20,079 |
| Apr 23, 2026 | 20.44 | 20.45 | 20.39 | 20.42 | 20.34 | -0.10% | 19,541 |
| Apr 22, 2026 | 20.46 | 20.46 | 20.43 | 20.44 | 20.36 | 0.10% | 34,530 |
| Apr 21, 2026 | 20.44 | 20.47 | 20.42 | 20.42 | 20.34 | -0.32% | 143,253 |
| Apr 20, 2026 | 20.47 | 20.49 | 20.46 | 20.48 | 20.40 | -0.02% | 73,676 |
| Apr 17, 2026 | 20.47 | 20.51 | 20.47 | 20.49 | 20.41 | 0.39% | 30,142 |
| Apr 16, 2026 | 20.45 | 20.45 | 20.40 | 20.41 | 20.33 | -0.17% | 49,858 |
| Apr 15, 2026 | 20.45 | 20.45 | 20.43 | 20.44 | 20.36 | -0.12% | 31,357 |
| Apr 14, 2026 | 20.41 | 20.47 | 20.41 | 20.47 | 20.39 | 0.22% | 50,640 |
| Apr 13, 2026 | 20.40 | 20.42 | 20.38 | 20.42 | 20.34 | 0.15% | 45,599 |
| Apr 10, 2026 | 20.42 | 20.42 | 20.38 | 20.39 | 20.31 | -0.10% | 66,318 |
| Apr 9, 2026 | 20.38 | 20.45 | 20.38 | 20.41 | 20.33 | 0.02% | 62,609 |
| Apr 8, 2026 | 20.47 | 20.47 | 20.40 | 20.41 | 20.33 | 0.15% | 23,548 |
| Apr 7, 2026 | 20.36 | 20.38 | 20.31 | 20.38 | 20.30 | 0.07% | 40,318 |
| Apr 6, 2026 | 20.36 | 20.37 | 20.34 | 20.36 | 20.28 | -0.12% | 38,782 |
| Apr 2, 2026 | 20.35 | 20.39 | 20.35 | 20.39 | 20.31 | 0.27% | 125,907 |
| Apr 1, 2026 | 20.33 | 20.38 | 20.33 | 20.33 | 20.25 | -0.49% | 257,950 |
| Mar 31, 2026 | 20.44 | 20.46 | 20.41 | 20.43 | 20.28 | 0.12% | 1,357,590 |
| Mar 30, 2026 | 20.39 | 20.43 | 20.39 | 20.41 | 20.26 | 0.49% | 80,896 |
| Mar 27, 2026 | 20.27 | 20.33 | 20.27 | 20.31 | 20.16 | 0.02% | 123,450 |
| Mar 26, 2026 | 20.36 | 20.37 | 20.29 | 20.30 | 20.15 | -0.54% | 39,627 |
| Mar 25, 2026 | 20.39 | 20.41 | 20.37 | 20.41 | 20.26 | 0.42% | 64,309 |
| Mar 24, 2026 | 20.32 | 20.36 | 20.29 | 20.33 | 20.18 | -0.29% | 51,895 |
| Mar 23, 2026 | 20.35 | 20.41 | 20.34 | 20.39 | 20.24 | 0.30% | 69,168 |
| Mar 20, 2026 | 20.38 | 20.40 | 20.31 | 20.33 | 20.18 | -0.71% | 54,882 |
| Mar 19, 2026 | 20.43 | 20.49 | 20.43 | 20.47 | 20.32 | 0.07% | 52,157 |
| Mar 18, 2026 | 20.49 | 20.52 | 20.45 | 20.46 | 20.31 | -0.34% | 70,615 |
| Mar 17, 2026 | 20.53 | 20.54 | 20.51 | 20.53 | 20.38 | 0.12% | 78,677 |
| Mar 16, 2026 | 20.49 | 20.51 | 20.47 | 20.50 | 20.35 | 0.32% | 72,629 |
| Mar 13, 2026 | 20.47 | 20.48 | 20.42 | 20.44 | 20.29 | -0.10% | 279,946 |
| Mar 12, 2026 | 20.48 | 20.49 | 20.43 | 20.46 | 20.31 | -0.27% | 54,337 |
| Mar 11, 2026 | 20.53 | 20.54 | 20.49 | 20.51 | 20.36 | -0.34% | 36,360 |
| Mar 10, 2026 | 20.62 | 20.63 | 20.57 | 20.58 | 20.43 | -0.29% | 48,149 |
| Mar 9, 2026 | 20.56 | 20.65 | 20.56 | 20.64 | 20.49 | 0.27% | 95,610 |
| Mar 6, 2026 | 20.57 | 20.63 | 20.55 | 20.59 | 20.44 | -0.05% | 118,172 |
| Mar 5, 2026 | 20.59 | 20.60 | 20.58 | 20.60 | 20.45 | -0.19% | 89,065 |
| Mar 4, 2026 | 20.67 | 20.67 | 20.63 | 20.64 | 20.49 | -0.22% | 55,155 |
| Mar 3, 2026 | 20.62 | 20.68 | 20.62 | 20.68 | 20.53 | - | 48,820 |