Franklin Short Duration U.S. Government ETF (FTSD)

FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	90.01	90.36	90.01	90.24	90.24	-0.07%	23,866
Jun 11, 2026	90.18	90.31	90.15	90.31	90.30	0.13%	6,983
Jun 10, 2026	90.27	90.69	90.11	90.19	90.19	0.02%	38,254
Jun 9, 2026	90.55	90.55	90.13	90.17	90.17	0.11%	18,886
Jun 8, 2026	90.23	90.23	90.05	90.07	90.07	-0.04%	21,942
Jun 5, 2026	90.26	90.26	90.11	90.11	90.11	-0.17%	12,884
Jun 4, 2026	90.15	90.28	90.15	90.26	90.26	0.13%	13,019
Jun 3, 2026	90.30	90.30	90.12	90.14	90.14	-0.12%	24,219
Jun 2, 2026	90.25	90.27	90.15	90.25	90.25	0.03%	23,346
Jun 1, 2026	90.19	90.25	90.12	90.22	90.22	0.04%	9,816
May 29, 2026	90.52	90.57	90.47	90.51	90.19	-0.04%	20,977
May 28, 2026	90.40	90.55	90.40	90.55	90.23	0.12%	4,335
May 27, 2026	90.41	90.48	90.33	90.44	90.12	0.02%	20,638
May 26, 2026	90.39	90.43	90.26	90.42	90.10	0.27%	21,832
May 22, 2026	90.43	90.43	90.13	90.18	89.86	-0.12%	28,804
May 21, 2026	90.30	90.30	90.12	90.29	89.96	-	8,729
May 20, 2026	90.16	90.31	90.16	90.28	89.96	0.14%	15,897
May 19, 2026	90.25	90.25	90.10	90.16	89.84	-0.06%	9,717
May 18, 2026	90.54	90.54	90.16	90.22	89.89	-	8,719
May 15, 2026	90.38	90.38	90.15	90.22	89.89	-0.13%	8,190
May 14, 2026	90.41	90.45	90.29	90.33	90.01	-0.04%	15,854
May 13, 2026	90.44	90.44	90.25	90.37	90.05	-0.02%	23,301
May 12, 2026	90.39	90.44	90.32	90.39	90.06	-	11,494
May 11, 2026	90.49	90.49	90.33	90.39	90.07	-0.14%	34,889
May 8, 2026	90.62	90.62	90.38	90.52	90.20	0.11%	12,617
May 7, 2026	90.60	90.60	90.38	90.43	90.10	-0.12%	25,452
May 6, 2026	90.45	90.53	90.40	90.53	90.21	0.20%	18,282
May 5, 2026	90.38	90.42	90.32	90.35	90.03	0.05%	9,314
May 4, 2026	90.40	90.41	90.26	90.31	89.98	-0.10%	22,286
May 1, 2026	90.47	90.47	90.33	90.40	90.08	0.09%	15,313
Apr 30, 2026	90.78	90.78	90.64	90.66	90.00	0.04%	5,697
Apr 29, 2026	90.80	90.80	90.57	90.62	89.96	-0.20%	48,690
Apr 28, 2026	90.87	90.94	90.68	90.80	90.14	-0.03%	56,565
Apr 27, 2026	90.78	90.84	90.73	90.83	90.17	0.09%	16,231
Apr 24, 2026	90.86	90.86	90.73	90.75	90.09	0.04%	17,214
Apr 23, 2026	90.70	90.83	90.68	90.71	90.05	-0.11%	20,131
Apr 22, 2026	90.85	90.89	90.67	90.81	90.15	0.20%	10,496
Apr 21, 2026	90.85	90.85	90.63	90.63	89.97	-0.17%	19,753
Apr 20, 2026	91.00	91.00	90.73	90.78	90.12	-0.09%	9,563
Apr 17, 2026	90.85	90.88	90.74	90.86	90.20	0.14%	13,917
Apr 16, 2026	90.60	90.77	90.60	90.73	90.07	0.06%	14,037
Apr 15, 2026	90.67	90.77	90.64	90.68	90.02	0.02%	10,155
Apr 14, 2026	90.64	90.70	90.59	90.66	90.00	0.08%	5,591
Apr 13, 2026	90.69	90.69	90.56	90.59	89.93	0.03%	11,897
Apr 10, 2026	90.63	90.65	90.56	90.56	89.90	0.02%	11,143
Apr 9, 2026	90.65	90.65	90.54	90.54	89.88	0.04%	22,457
Apr 8, 2026	90.76	90.76	90.48	90.50	89.84	0.03%	9,901
Apr 7, 2026	90.46	90.55	90.45	90.47	89.81	-0.15%	20,444
Apr 6, 2026	90.47	90.61	90.47	90.61	89.95	0.14%	34,724
Apr 2, 2026	90.56	90.61	90.44	90.48	89.82	-0.03%	12,275

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 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:

Jun 13, 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.