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

FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.87	90.94	90.68	90.80	90.80	-0.03%	56,565
Apr 27, 2026	90.78	90.84	90.73	90.83	90.83	0.09%	16,231
Apr 24, 2026	90.86	90.86	90.73	90.75	90.75	0.04%	17,214
Apr 23, 2026	90.70	90.83	90.68	90.71	90.71	-0.11%	20,102
Apr 22, 2026	90.85	90.89	90.67	90.81	90.81	0.20%	10,496
Apr 21, 2026	90.85	90.85	90.63	90.63	90.63	-0.17%	19,753
Apr 20, 2026	91.00	91.00	90.73	90.78	90.78	-0.09%	9,563
Apr 17, 2026	90.85	90.88	90.74	90.86	90.86	0.14%	13,917
Apr 16, 2026	90.60	90.77	90.60	90.73	90.73	0.06%	14,037
Apr 15, 2026	90.67	90.77	90.64	90.68	90.68	0.02%	10,155
Apr 14, 2026	90.64	90.70	90.59	90.66	90.66	0.08%	5,591
Apr 13, 2026	90.69	90.69	90.56	90.59	90.59	0.03%	11,897
Apr 10, 2026	90.63	90.65	90.56	90.56	90.56	0.02%	11,143
Apr 9, 2026	90.65	90.65	90.54	90.54	90.54	0.04%	22,457
Apr 8, 2026	90.76	90.76	90.48	90.50	90.50	0.03%	9,901
Apr 7, 2026	90.46	90.55	90.45	90.47	90.47	-0.15%	20,444
Apr 6, 2026	90.47	90.61	90.47	90.61	90.61	0.14%	34,724
Apr 2, 2026	90.56	90.61	90.44	90.48	90.48	-0.03%	12,275
Apr 1, 2026	90.39	90.51	90.29	90.51	90.51	-0.29%	20,865
Mar 31, 2026	90.85	90.85	90.75	90.77	90.45	0.06%	11,832
Mar 30, 2026	90.81	90.81	90.59	90.72	90.39	0.12%	7,798
Mar 27, 2026	90.50	90.61	90.38	90.61	90.28	0.04%	82,673
Mar 26, 2026	90.49	90.66	90.44	90.57	90.24	0.07%	51,990
Mar 25, 2026	90.72	90.72	90.03	90.51	90.19	0.02%	48,592
Mar 24, 2026	90.76	90.76	90.40	90.49	90.17	-0.23%	36,607
Mar 23, 2026	90.70	91.14	90.56	90.70	90.37	0.07%	15,453
Mar 20, 2026	90.79	90.79	90.50	90.64	90.31	-0.04%	10,096
Mar 19, 2026	90.90	90.90	90.56	90.68	90.35	-0.03%	14,074
Mar 18, 2026	90.92	90.93	90.69	90.70	90.38	-0.03%	21,357
Mar 17, 2026	90.79	90.86	90.73	90.73	90.40	-0.10%	9,535
Mar 16, 2026	90.75	90.82	90.68	90.82	90.49	0.20%	59,754
Mar 13, 2026	90.73	90.75	90.61	90.64	90.32	0.09%	10,563
Mar 12, 2026	90.74	90.79	90.55	90.56	90.23	-0.21%	118,625
Mar 11, 2026	90.89	90.89	90.75	90.75	90.42	-0.06%	37,414
Mar 10, 2026	90.82	90.88	90.79	90.80	90.47	0.04%	33,605
Mar 9, 2026	90.82	90.85	90.72	90.76	90.43	-0.15%	41,860
Mar 6, 2026	90.77	90.90	90.77	90.90	90.57	0.18%	9,047
Mar 5, 2026	90.88	90.88	90.70	90.74	90.41	-0.12%	43,471
Mar 4, 2026	90.95	90.95	90.75	90.85	90.52	-0.02%	33,481
Mar 3, 2026	91.03	91.03	90.77	90.86	90.54	0.05%	7,859
Mar 2, 2026	90.99	91.00	90.75	90.82	90.49	-0.41%	47,435
Feb 27, 2026	91.07	91.28	90.86	91.19	90.56	0.07%	15,329
Feb 26, 2026	91.09	91.21	90.40	91.13	90.51	-	20,908
Feb 25, 2026	91.14	91.20	91.07	91.13	90.51	-0.03%	15,755
Feb 24, 2026	91.20	91.21	91.10	91.16	90.53	0.02%	52,436
Feb 23, 2026	91.13	91.21	91.10	91.14	90.52	0.06%	14,858
Feb 20, 2026	91.15	91.20	90.36	91.09	90.46	0.01%	26,065
Feb 19, 2026	91.07	91.13	91.07	91.08	90.46	-0.11%	8,483
Feb 18, 2026	91.26	91.26	91.07	91.18	90.55	0.01%	17,427
Feb 17, 2026	91.19	91.26	91.11	91.18	90.55	0.05%	21,885

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.