Skip to main content

Franklin Short-Dur US Government ETF (NY: FTSD )

90.00 -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 81.02 81.02 81.02 81.02 620 -0.11(-0.14%)
Oct 28, 2016 81.14 81.14 81.13 81.13 9,671 +0.04(+0.05%)
Oct 27, 2016 81.02 81.09 80.92 81.09 2,598 +0.03(+0.04%)
Oct 26, 2016 81.06 81.07 81.06 81.06 4,968 -0.04(-0.05%)
Oct 25, 2016 81.06 81.34 80.76 81.10 13,448 -0.04(-0.05%)
Oct 24, 2016 80.93 81.26 80.93 81.14 16,434 +0.28(+0.35%)
Oct 21, 2016 81.15 81.26 80.86 80.86 44,340 -0.28(-0.34%)
Oct 20, 2016 81.24 81.24 81.14 81.14 6,409 -0.04(-0.04%)
Oct 17, 2016 81.17 81.17 81.17 81.17 1 +0.12(+0.15%)
Oct 14, 2016 81.05 81.05 81.05 81.05 3,177 -0.12(-0.14%)
Oct 13, 2016 81.17 81.17 81.17 81.17 120 +0.22(+0.27%)
Oct 12, 2016 81.02 81.02 80.95 80.95 10,756 -0.19(-0.24%)
Oct 11, 2016 81.10 81.16 81.10 81.14 4,457 +0.10(+0.12%)
Oct 10, 2016 81.07 81.08 81.02 81.04 14,415 +0.08(+0.10%)
Oct 05, 2016 80.96 80.96 80.96 80.96 7 -0.02(-0.03%)
Oct 04, 2016 79.86 81.41 80.98 80.98 14,433 -0.23(-0.29%)
Oct 03, 2016 81.22 81.22 81.19 81.22 546 +0.02(+0.02%)
Sep 30, 2016 81.14 81.20 81.02 81.20 15,434 +0.09(+0.11%)
Sep 29, 2016 81.10 81.11 81.10 81.11 351 -0.02(-0.02%)
Sep 28, 2016 81.11 81.12 81.04 81.12 1,020 +0.09(+0.11%)
Sep 27, 2016 81.14 81.14 81.03 81.03 583 -0.11(-0.13%)
Sep 26, 2016 81.12 81.14 81.12 81.14 603 +0.17(+0.21%)
Sep 23, 2016 81.11 81.11 80.97 80.97 2,852 +0.03(+0.04%)
Sep 22, 2016 81.11 81.12 80.93 80.93 609 -0.02(-0.03%)
Sep 21, 2016 81.05 81.05 80.96 80.96 4,748 +0.17(+0.22%)
Sep 20, 2016 80.96 80.96 80.78 80.78 6,395 -0.26(-0.32%)
Sep 19, 2016 80.98 81.04 80.98 81.04 400 +0.06(+0.07%)
Sep 16, 2016 80.98 80.98 80.98 80.98 228 +0.00(+0.00%)
Sep 15, 2016 80.98 80.98 80.98 80.98 241 +0.00(+0.00%)
Sep 14, 2016 81.04 81.06 80.98 80.98 1,363 +0.08(+0.10%)
Sep 13, 2016 80.90 80.90 80.90 80.90 246 +0.03(+0.04%)
Sep 12, 2016 80.86 80.94 80.86 80.87 7,775 -0.04(-0.05%)
Sep 09, 2016 81.03 81.03 80.87 80.91 29,159 +0.06(+0.07%)
Sep 08, 2016 81.01 81.01 80.80 80.85 1,928 -0.19(-0.24%)
Sep 07, 2016 81.03 81.04 81.03 81.04 300 -0.01(-0.01%)
Sep 06, 2016 81.05 81.05 81.05 81.05 154 +0.23(+0.29%)
Sep 02, 2016 80.82 80.82 80.82 80.82 603 -0.12(-0.15%)
Sep 01, 2016 80.94 80.94 80.94 80.94 225 +0.13(+0.16%)
Aug 31, 2016 80.81 80.81 80.81 80.81 423 -0.12(-0.15%)
Aug 30, 2016 80.93 80.93 80.93 80.93 365 -0.03(-0.04%)
Aug 29, 2016 80.83 80.97 80.83 80.97 10,264 +0.01(+0.01%)
Aug 26, 2016 80.89 80.96 80.89 80.96 589 +0.00(+0.00%)
Aug 25, 2016 80.96 80.96 80.96 80.96 405 +0.12(+0.15%)
Aug 24, 2016 80.96 80.97 80.84 80.84 761 -0.11(-0.14%)
Aug 23, 2016 80.95 80.95 80.95 80.95 302 +0.06(+0.07%)
Aug 22, 2016 80.86 80.89 80.86 80.89 1,124 +0.06(+0.07%)
Aug 19, 2016 80.83 80.87 80.83 80.83 2,143 -0.06(-0.07%)
Aug 18, 2016 80.89 80.89 80.88 80.89 970 +0.06(+0.07%)
Aug 17, 2016 80.87 80.88 80.75 80.83 2,957 -0.06(-0.07%)
Aug 15, 2016 80.86 80.89 80.86 80.89 133 +0.03(+0.04%)
Aug 12, 2016 80.89 80.89 80.86 80.86 5,238 +0.06(+0.07%)
Aug 11, 2016 80.78 80.80 80.78 80.80 543 -0.03(-0.04%)
Aug 10, 2016 80.87 80.87 80.83 80.83 3,293 +0.03(+0.04%)
Aug 09, 2016 80.78 80.87 80.77 80.80 1,995 +0.04(+0.05%)
Aug 08, 2016 80.76 80.76 80.76 80.76 4,546 +0.13(+0.16%)
Aug 05, 2016 81.02 81.02 80.63 80.63 7,612 -0.10(-0.12%)
Aug 04, 2016 80.87 80.87 80.72 80.72 853 +0.05(+0.07%)
Aug 03, 2016 80.71 80.71 80.66 80.67 5,620 +0.01(+0.01%)
Aug 02, 2016 80.67 80.67 80.64 80.66 2,110 -0.07(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.