Franklin Short Duration U.S. Government ETF (FTSD)
NYSEARCA: FTSD · Real-Time Price · USD
90.89
+0.01 (0.01%)
At close: Mar 28, 2025, 3:54 PM
91.71
+0.82 (0.90%)
After-hours: Mar 28, 2025, 4:26 PM EDT
FTSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 90.67 | 90.90 | 90.60 | 90.89 | 90.89 | - | 4,522 |
| Mar 27, 2025 | 90.95 | 90.95 | 90.68 | 90.89 | 90.89 | 0.11% | 6,468 |
| Mar 26, 2025 | 90.72 | 90.82 | 90.69 | 90.79 | 90.79 | -0.02% | 10,128 |
| Mar 25, 2025 | 90.73 | 90.85 | 90.73 | 90.81 | 90.81 | 0.08% | 5,863 |
| Mar 24, 2025 | 91.09 | 91.20 | 90.66 | 90.74 | 90.74 | -0.06% | 18,368 |
| Mar 21, 2025 | 90.71 | 90.93 | 90.65 | 90.79 | 90.79 | 0.13% | 70,000 |
| Mar 20, 2025 | 90.84 | 90.84 | 90.68 | 90.68 | 90.68 | -0.14% | 22,006 |
| Mar 19, 2025 | 90.97 | 90.97 | 90.65 | 90.81 | 90.81 | 0.09% | 25,257 |
| Mar 18, 2025 | 90.80 | 90.80 | 90.65 | 90.73 | 90.73 | 0.09% | 17,006 |
| Mar 17, 2025 | 90.62 | 90.83 | 90.60 | 90.64 | 90.64 | 0.02% | 21,522 |
| Mar 14, 2025 | 90.68 | 90.79 | 90.62 | 90.62 | 90.62 | -0.10% | 42,996 |
| Mar 13, 2025 | 90.73 | 90.93 | 90.56 | 90.71 | 90.71 | 0.07% | 26,183 |
| Mar 12, 2025 | 90.60 | 90.79 | 90.60 | 90.65 | 90.65 | -0.16% | 12,385 |
| Mar 11, 2025 | 90.75 | 90.79 | 90.58 | 90.79 | 90.79 | 0.08% | 16,806 |
| Mar 10, 2025 | 90.71 | 90.79 | 90.54 | 90.72 | 90.72 | 0.17% | 10,211 |
| Mar 7, 2025 | 90.84 | 90.84 | 90.57 | 90.57 | 90.57 | - | 25,392 |
| Mar 6, 2025 | 90.55 | 90.58 | 90.54 | 90.57 | 90.57 | 0.04% | 11,140 |
| Mar 5, 2025 | 90.68 | 90.68 | 90.52 | 90.53 | 90.53 | -0.03% | 15,471 |
| Mar 4, 2025 | 90.77 | 90.82 | 90.51 | 90.56 | 90.56 | -0.09% | 133,019 |
| Mar 3, 2025 | 90.68 | 90.72 | 90.46 | 90.64 | 90.64 | -0.18% | 31,426 |
| Feb 28, 2025 | 91.08 | 91.73 | 90.72 | 90.81 | 90.50 | 0.01% | 21,135 |
| Feb 27, 2025 | 90.68 | 90.88 | 90.68 | 90.80 | 90.49 | 0.01% | 14,981 |
| Feb 26, 2025 | 90.73 | 91.11 | 90.56 | 90.80 | 90.48 | 0.07% | 23,670 |
| Feb 25, 2025 | 90.69 | 90.84 | 90.67 | 90.73 | 90.42 | 0.09% | 16,690 |
| Feb 24, 2025 | 90.65 | 90.77 | 90.62 | 90.65 | 90.34 | 0.07% | 8,682 |
| Feb 21, 2025 | 90.62 | 90.66 | 90.50 | 90.59 | 90.27 | 0.03% | 9,611 |
| Feb 20, 2025 | 91.10 | 91.10 | 90.44 | 90.56 | 90.25 | 0.08% | 11,686 |
| Feb 19, 2025 | 90.42 | 90.71 | 90.32 | 90.49 | 90.18 | 0.07% | 21,763 |
| Feb 18, 2025 | 90.80 | 90.80 | 90.33 | 90.43 | 90.12 | 0.02% | 133,164 |
| Feb 14, 2025 | 90.47 | 93.47 | 90.27 | 90.41 | 90.10 | 0.02% | 12,182 |
| Feb 13, 2025 | 90.37 | 90.64 | 90.28 | 90.39 | 90.08 | 0.18% | 59,498 |
| Feb 12, 2025 | 90.25 | 90.74 | 90.20 | 90.23 | 89.92 | -0.03% | 12,533 |
| Feb 11, 2025 | 90.21 | 91.26 | 90.21 | 90.26 | 89.95 | -0.29% | 17,561 |
| Feb 10, 2025 | 90.28 | 90.52 | 90.23 | 90.52 | 90.21 | 0.27% | 48,335 |
| Feb 7, 2025 | 90.33 | 90.39 | 90.28 | 90.28 | 89.97 | -0.09% | 11,799 |
| Feb 6, 2025 | 90.38 | 91.05 | 90.25 | 90.36 | 90.05 | -0.06% | 37,385 |
| Feb 5, 2025 | 90.35 | 90.42 | 90.24 | 90.41 | 90.10 | 0.06% | 42,171 |
| Feb 4, 2025 | 90.27 | 90.37 | 90.21 | 90.36 | 90.05 | 0.15% | 25,340 |
| Feb 3, 2025 | 90.26 | 90.30 | 90.19 | 90.23 | 89.92 | -0.50% | 34,613 |
| Jan 31, 2025 | 90.63 | 90.70 | 90.56 | 90.68 | 89.96 | -0.01% | 14,200 |
| Jan 30, 2025 | 90.60 | 90.74 | 90.45 | 90.69 | 89.97 | 0.04% | 25,275 |
| Jan 29, 2025 | 90.54 | 91.16 | 90.37 | 90.66 | 89.94 | - | 100,295 |
| Jan 28, 2025 | 90.75 | 90.80 | 90.56 | 90.66 | 89.94 | 0.03% | 21,023 |
| Jan 27, 2025 | 90.78 | 90.78 | 90.49 | 90.63 | 89.91 | 0.18% | 35,684 |
| Jan 24, 2025 | 90.54 | 90.64 | 90.46 | 90.47 | 89.75 | -0.06% | 24,382 |
| Jan 23, 2025 | 90.40 | 90.52 | 90.38 | 90.52 | 89.80 | 0.01% | 34,753 |
| Jan 22, 2025 | 90.43 | 90.55 | 90.42 | 90.51 | 89.79 | 0.11% | 32,853 |
| Jan 21, 2025 | 90.58 | 90.60 | 90.40 | 90.41 | 89.69 | 0.06% | 17,794 |
| Jan 17, 2025 | 90.48 | 90.85 | 90.36 | 90.36 | 89.64 | -0.04% | 28,492 |
| Jan 16, 2025 | 90.30 | 90.43 | 90.27 | 90.40 | 89.68 | -0.11% | 13,943 |