Franklin Short Duration U.S. Government ETF (FTSD)
NYSEARCA: FTSD · Real-Time Price · USD
90.92
+0.06 (0.07%)
At close: Nov 18, 2025, 4:00 PM EST
90.92
0.00 (0.00%)
After-hours: Nov 18, 2025, 8:00 PM EST
FTSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 90.87 | 90.92 | 90.85 | 90.92 | 90.92 | 0.07% | 20,144 |
| Nov 17, 2025 | 90.83 | 90.97 | 90.83 | 90.86 | 90.86 | 0.01% | 19,118 |
| Nov 14, 2025 | 90.85 | 90.99 | 90.82 | 90.85 | 90.85 | -0.06% | 87,984 |
| Nov 13, 2025 | 90.92 | 90.96 | 90.79 | 90.90 | 90.90 | 0.10% | 54,983 |
| Nov 12, 2025 | 91.07 | 91.07 | 90.81 | 90.81 | 90.81 | -0.12% | 55,722 |
| Nov 11, 2025 | 90.90 | 90.97 | 90.81 | 90.92 | 90.92 | 0.08% | 10,349 |
| Nov 10, 2025 | 90.86 | 90.96 | 90.81 | 90.85 | 90.85 | -0.02% | 13,657 |
| Nov 7, 2025 | 91.08 | 91.08 | 90.85 | 90.87 | 90.87 | 0.02% | 35,270 |
| Nov 6, 2025 | 90.84 | 90.91 | 90.78 | 90.85 | 90.85 | 0.07% | 14,128 |
| Nov 5, 2025 | 90.99 | 90.99 | 90.74 | 90.78 | 90.78 | -0.02% | 56,539 |
| Nov 4, 2025 | 90.91 | 91.30 | 90.78 | 90.81 | 90.81 | 0.06% | 47,574 |
| Nov 3, 2025 | 90.75 | 90.87 | 90.75 | 90.75 | 90.75 | -0.42% | 9,735 |
| Oct 31, 2025 | 91.13 | 91.21 | 91.09 | 91.14 | 90.75 | - | 15,689 |
| Oct 30, 2025 | 91.08 | 91.20 | 91.07 | 91.14 | 90.75 | 0.02% | 46,579 |
| Oct 29, 2025 | 91.15 | 91.25 | 91.12 | 91.12 | 90.73 | -0.09% | 17,030 |
| Oct 28, 2025 | 91.16 | 91.26 | 91.07 | 91.20 | 90.81 | 0.01% | 28,534 |
| Oct 27, 2025 | 91.03 | 91.19 | 91.03 | 91.19 | 90.80 | 0.16% | 15,019 |
| Oct 24, 2025 | 91.29 | 91.29 | 91.03 | 91.04 | 90.65 | - | 10,668 |
| Oct 23, 2025 | 91.22 | 91.22 | 91.03 | 91.04 | 90.65 | -0.02% | 24,270 |
| Oct 22, 2025 | 91.28 | 91.28 | 91.06 | 91.06 | 90.67 | -0.10% | 30,128 |
| Oct 21, 2025 | 90.92 | 91.17 | 90.92 | 91.15 | 90.76 | 0.08% | 46,953 |
| Oct 20, 2025 | 91.23 | 91.23 | 90.97 | 91.08 | 90.69 | - | 17,155 |
| Oct 17, 2025 | 90.99 | 91.08 | 90.94 | 91.08 | 90.69 | 0.08% | 48,146 |
| Oct 16, 2025 | 91.03 | 91.11 | 90.89 | 91.01 | 90.62 | 0.01% | 43,526 |
| Oct 15, 2025 | 91.16 | 91.16 | 90.95 | 91.00 | 90.61 | 0.14% | 9,499 |
| Oct 14, 2025 | 91.30 | 91.30 | 90.87 | 90.87 | 90.48 | 0.04% | 7,353 |
| Oct 13, 2025 | 90.77 | 90.94 | 90.77 | 90.84 | 90.45 | -0.10% | 41,732 |
| Oct 10, 2025 | 90.86 | 90.98 | 90.81 | 90.93 | 90.54 | 0.13% | 8,103 |
| Oct 9, 2025 | 90.83 | 90.92 | 90.69 | 90.81 | 90.42 | -0.07% | 100,055 |
| Oct 8, 2025 | 90.90 | 90.94 | 90.84 | 90.88 | 90.49 | 0.05% | 6,611 |
| Oct 7, 2025 | 90.99 | 90.99 | 90.82 | 90.83 | 90.44 | 0.01% | 22,991 |
| Oct 6, 2025 | 90.89 | 90.95 | 90.81 | 90.82 | 90.43 | -0.04% | 26,385 |
| Oct 3, 2025 | 90.83 | 90.91 | 90.83 | 90.86 | 90.47 | -0.01% | 6,416 |
| Oct 2, 2025 | 90.93 | 90.93 | 90.78 | 90.86 | 90.47 | 0.08% | 30,727 |
| Oct 1, 2025 | 90.77 | 90.82 | 90.74 | 90.79 | 90.40 | -0.30% | 23,967 |
| Sep 30, 2025 | 91.05 | 91.16 | 90.96 | 91.06 | 90.33 | 0.02% | 38,263 |
| Sep 29, 2025 | 91.14 | 91.14 | 91.00 | 91.05 | 90.32 | -0.01% | 13,528 |
| Sep 26, 2025 | 90.97 | 91.11 | 90.97 | 91.06 | 90.33 | 0.02% | 4,717 |
| Sep 25, 2025 | 90.97 | 91.06 | 90.92 | 91.04 | 90.31 | 0.08% | 44,827 |
| Sep 24, 2025 | 91.15 | 91.15 | 90.91 | 90.97 | 90.24 | -0.12% | 59,508 |
| Sep 23, 2025 | 91.13 | 91.13 | 91.00 | 91.08 | 90.35 | 0.08% | 20,600 |
| Sep 22, 2025 | 91.11 | 91.16 | 90.98 | 91.00 | 90.27 | -0.02% | 16,911 |
| Sep 19, 2025 | 91.06 | 91.14 | 90.84 | 91.02 | 90.29 | 0.01% | 51,988 |
| Sep 18, 2025 | 91.21 | 91.21 | 90.84 | 91.02 | 90.29 | -0.02% | 240,324 |
| Sep 17, 2025 | 91.12 | 91.24 | 91.04 | 91.04 | 90.31 | -0.06% | 26,935 |
| Sep 16, 2025 | 91.08 | 91.20 | 90.98 | 91.09 | 90.36 | 0.02% | 54,855 |
| Sep 15, 2025 | 91.17 | 91.18 | 90.89 | 91.07 | 90.34 | 0.09% | 44,475 |
| Sep 12, 2025 | 90.90 | 91.12 | 90.90 | 90.99 | 90.26 | -0.03% | 66,327 |
| Sep 11, 2025 | 91.15 | 91.15 | 90.95 | 91.01 | 90.28 | 0.09% | 19,257 |
| Sep 10, 2025 | 90.89 | 91.04 | 90.81 | 90.93 | 90.20 | 0.01% | 32,363 |