Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
19.97
-0.07 (-0.32%)
Aug 28, 2026, 4:00 PM EDT - Market closed
FLGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 20.04 | 20.05 | 19.96 | 19.97 | 19.97 | -0.32% | 106,593 |
| Aug 27, 2026 | 20.03 | 20.05 | 20.02 | 20.03 | 20.03 | - | 89,267 |
| Aug 26, 2026 | 20.03 | 20.05 | 20.02 | 20.03 | 20.03 | -0.17% | 77,847 |
| Aug 25, 2026 | 20.02 | 20.08 | 20.02 | 20.07 | 20.07 | 0.33% | 76,824 |
| Aug 24, 2026 | 19.99 | 20.01 | 19.99 | 20.00 | 20.00 | 0.23% | 153,046 |
| Aug 21, 2026 | 19.98 | 19.98 | 19.94 | 19.96 | 19.96 | -0.18% | 70,604 |
| Aug 20, 2026 | 19.97 | 20.02 | 19.97 | 19.99 | 19.99 | -0.25% | 249,568 |
| Aug 19, 2026 | 20.02 | 20.04 | 20.00 | 20.04 | 20.04 | 0.43% | 78,558 |
| Aug 18, 2026 | 19.92 | 19.97 | 19.91 | 19.96 | 19.96 | 0.10% | 67,416 |
| Aug 17, 2026 | 19.94 | 19.97 | 19.93 | 19.94 | 19.94 | -0.17% | 76,678 |
| Aug 14, 2026 | 20.01 | 20.01 | 19.96 | 19.97 | 19.97 | -0.20% | 75,756 |
| Aug 13, 2026 | 20.01 | 20.05 | 20.00 | 20.01 | 20.01 | 0.28% | 76,269 |
| Aug 12, 2026 | 19.98 | 19.99 | 19.95 | 19.96 | 19.96 | 0.08% | 122,020 |
| Aug 11, 2026 | 19.96 | 19.97 | 19.94 | 19.94 | 19.94 | 0.08% | 87,874 |
| Aug 10, 2026 | 19.95 | 19.95 | 19.92 | 19.93 | 19.93 | -0.30% | 91,224 |
| Aug 7, 2026 | 19.99 | 20.01 | 19.97 | 19.99 | 19.99 | 0.18% | 79,967 |
| Aug 6, 2026 | 19.98 | 19.99 | 19.95 | 19.95 | 19.95 | -0.27% | 54,775 |
| Aug 5, 2026 | 19.98 | 20.02 | 19.98 | 20.01 | 20.01 | 0.05% | 82,231 |
| Aug 4, 2026 | 20.04 | 20.04 | 19.96 | 20.00 | 20.00 | 0.35% | 71,952 |
| Aug 3, 2026 | 19.92 | 19.94 | 19.92 | 19.93 | 19.93 | 0.17% | 75,433 |
| Jul 31, 2026 | 19.99 | 19.99 | 19.94 | 19.97 | 19.89 | -0.22% | 102,813 |
| Jul 30, 2026 | 20.03 | 20.03 | 20.01 | 20.02 | 19.94 | - | 53,822 |
| Jul 29, 2026 | 20.06 | 20.08 | 20.02 | 20.02 | 19.94 | -0.35% | 92,911 |
| Jul 28, 2026 | 20.05 | 20.10 | 20.05 | 20.09 | 20.01 | 0.22% | 53,804 |
| Jul 27, 2026 | 20.04 | 20.05 | 20.02 | 20.04 | 19.96 | 0.17% | 227,930 |
| Jul 24, 2026 | 20.00 | 20.03 | 19.98 | 20.01 | 19.93 | 0.13% | 28,900 |
| Jul 23, 2026 | 19.96 | 19.98 | 19.96 | 19.98 | 19.90 | -0.20% | 60,901 |
| Jul 22, 2026 | 20.03 | 20.04 | 20.01 | 20.02 | 19.94 | -0.12% | 300,320 |
| Jul 21, 2026 | 20.05 | 20.06 | 20.04 | 20.05 | 19.97 | -0.20% | 130,941 |
| Jul 20, 2026 | 20.11 | 20.11 | 20.07 | 20.09 | 20.01 | -0.25% | 37,859 |
| Jul 17, 2026 | 20.16 | 20.17 | 20.13 | 20.14 | 20.06 | 0.10% | 67,352 |
| Jul 16, 2026 | 20.09 | 20.12 | 20.08 | 20.12 | 20.04 | - | 36,702 |
| Jul 15, 2026 | 20.08 | 20.13 | 20.08 | 20.12 | 20.04 | 0.15% | 99,006 |
| Jul 14, 2026 | 20.09 | 20.11 | 20.07 | 20.09 | 20.01 | 0.20% | 76,905 |
| Jul 13, 2026 | 20.08 | 20.08 | 20.04 | 20.05 | 19.97 | -0.27% | 36,469 |
| Jul 10, 2026 | 20.11 | 20.12 | 20.09 | 20.10 | 20.02 | -0.05% | 81,167 |
| Jul 9, 2026 | 20.10 | 20.13 | 20.10 | 20.11 | 20.03 | 0.10% | 47,839 |
| Jul 8, 2026 | 20.09 | 20.10 | 20.05 | 20.09 | 20.01 | -0.10% | 48,051 |
| Jul 7, 2026 | 20.17 | 20.17 | 20.11 | 20.11 | 20.03 | -0.45% | 95,080 |
| Jul 6, 2026 | 20.18 | 20.20 | 20.16 | 20.20 | 20.12 | -0.10% | 53,397 |
| Jul 2, 2026 | 20.22 | 20.26 | 20.17 | 20.22 | 20.14 | 0.25% | 32,250 |
| Jul 1, 2026 | 20.15 | 20.19 | 20.15 | 20.17 | 20.09 | -0.18% | 73,909 |
| Jun 30, 2026 | 20.32 | 20.34 | 20.28 | 20.28 | 20.13 | -0.37% | 552,110 |
| Jun 29, 2026 | 20.34 | 20.36 | 20.34 | 20.36 | 20.20 | - | 17,109 |
| Jun 26, 2026 | 20.32 | 20.36 | 20.32 | 20.36 | 20.20 | 0.15% | 31,933 |
| Jun 25, 2026 | 20.35 | 20.37 | 20.32 | 20.33 | 20.17 | 0.02% | 89,860 |
| Jun 24, 2026 | 20.29 | 20.33 | 20.29 | 20.32 | 20.17 | 0.52% | 117,647 |
| Jun 23, 2026 | 20.22 | 20.24 | 20.21 | 20.22 | 20.06 | 0.10% | 52,877 |
| Jun 22, 2026 | 20.21 | 20.22 | 20.19 | 20.20 | 20.04 | -0.30% | 52,876 |
| Jun 18, 2026 | 20.28 | 20.30 | 20.25 | 20.26 | 20.10 | 0.27% | 62,400 |