Skip to main content

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

90.01 +0.00 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 84.89 84.95 84.89 84.92 2,113 +0.02(+0.02%)
Nov 27, 2019 84.87 84.98 84.87 84.90 6,130 -0.04(-0.05%)
Nov 26, 2019 84.91 84.98 84.91 84.94 7,282 +0.02(+0.03%)
Nov 25, 2019 84.98 84.98 84.90 84.92 12,835 +0.01(+0.02%)
Nov 22, 2019 84.87 84.96 84.87 84.91 3,344 -0.01(-0.01%)
Nov 21, 2019 85.03 85.03 84.87 84.91 6,899 +0.02(+0.02%)
Nov 20, 2019 84.98 84.98 84.86 84.90 16,451 -0.02(-0.02%)
Nov 19, 2019 84.94 84.95 84.84 84.91 11,861 -0.01(-0.02%)
Nov 18, 2019 84.94 84.98 84.87 84.93 16,116 +0.00(+0.00%)
Nov 15, 2019 84.77 84.98 84.76 84.93 40,239 +0.07(+0.08%)
Nov 14, 2019 84.94 84.94 84.85 84.86 30,151 -0.03(-0.04%)
Nov 13, 2019 84.89 84.93 84.81 84.89 13,083 +0.11(+0.13%)
Nov 12, 2019 84.87 84.87 84.76 84.78 18,821 +0.01(+0.02%)
Nov 11, 2019 84.72 84.86 84.71 84.77 9,840 -0.05(-0.06%)
Nov 08, 2019 84.73 84.90 84.73 84.82 6,910 +0.04(+0.05%)
Nov 07, 2019 84.73 84.84 84.71 84.77 11,922 -0.10(-0.12%)
Nov 06, 2019 84.84 84.96 84.82 84.88 7,674 +0.02(+0.02%)
Nov 05, 2019 84.72 84.86 84.72 84.86 11,569 -0.04(-0.04%)
Nov 04, 2019 84.96 84.96 84.79 84.90 8,506 +0.02(+0.03%)
Nov 01, 2019 85.13 85.13 84.79 84.87 16,831 -0.06(-0.07%)
Oct 31, 2019 84.94 84.97 84.86 84.93 79,585 +0.05(+0.06%)
Oct 30, 2019 84.80 84.88 84.78 84.88 5,217 +0.08(+0.10%)
Oct 29, 2019 84.74 84.81 84.74 84.80 4,271 +0.05(+0.06%)
Oct 28, 2019 84.71 84.75 84.70 84.75 3,837 +0.04(+0.04%)
Oct 25, 2019 84.85 84.85 84.70 84.71 8,379 -0.07(-0.08%)
Oct 24, 2019 84.79 84.80 84.73 84.79 12,623 +0.06(+0.07%)
Oct 23, 2019 84.72 84.79 84.72 84.72 4,777 -0.01(-0.01%)
Oct 22, 2019 84.85 84.85 84.70 84.73 6,940 +0.03(+0.04%)
Oct 21, 2019 84.64 84.75 84.64 84.70 9,084 -0.09(-0.10%)
Oct 18, 2019 84.73 84.80 84.70 84.79 2,458 +0.10(+0.12%)
Oct 17, 2019 84.77 84.77 84.65 84.69 4,682 -0.05(-0.06%)
Oct 16, 2019 84.69 84.80 84.68 84.74 8,416 +0.04(+0.05%)
Oct 15, 2019 84.77 84.78 84.62 84.70 41,270 -0.08(-0.09%)
Oct 14, 2019 84.83 84.83 84.73 84.78 27,932 +0.11(+0.13%)
Oct 11, 2019 84.67 84.70 84.63 84.67 4,469 -0.05(-0.06%)
Oct 10, 2019 84.78 84.79 84.71 84.72 42,838 -0.01(-0.01%)
Oct 09, 2019 84.79 84.79 84.71 84.73 15,375 -0.06(-0.07%)
Oct 08, 2019 84.85 84.86 84.74 84.79 63,150 +0.03(+0.03%)
Oct 07, 2019 84.80 84.80 84.76 84.77 5,993 -0.02(-0.02%)
Oct 04, 2019 84.79 84.82 84.74 84.79 19,440 -0.04(-0.05%)
Oct 03, 2019 84.77 84.86 84.75 84.82 7,505 +0.06(+0.07%)
Oct 02, 2019 84.70 84.79 84.70 84.76 3,194 +0.08(+0.09%)
Oct 01, 2019 84.56 84.69 84.56 84.69 6,268 +0.11(+0.13%)
Sep 30, 2019 84.92 84.92 84.50 84.58 13,763 -0.03(-0.04%)
Sep 27, 2019 82.80 84.62 82.80 84.61 14,667 +0.00(+0.00%)
Sep 26, 2019 84.58 84.63 84.58 84.61 2,765 +0.07(+0.08%)
Sep 25, 2019 84.65 84.82 84.54 84.54 4,419 -0.12(-0.15%)
Sep 24, 2019 84.67 84.68 84.59 84.66 8,556 +0.16(+0.19%)
Sep 23, 2019 84.58 84.58 84.46 84.51 52,138 +0.01(+0.01%)
Sep 20, 2019 84.53 84.53 84.44 84.50 9,741 +0.05(+0.06%)
Sep 19, 2019 84.45 84.48 84.44 84.44 9,900 +0.01(+0.01%)
Sep 18, 2019 84.44 84.51 84.41 84.43 3,333 -0.04(-0.05%)
Sep 17, 2019 84.40 84.49 84.40 84.48 9,498 +0.06(+0.07%)
Sep 16, 2019 84.45 84.45 84.39 84.42 65,275 +0.04(+0.05%)
Sep 13, 2019 84.14 84.44 84.14 84.38 1,903 -0.02(-0.02%)
Sep 12, 2019 83.84 84.48 83.84 84.40 45,937 -0.08(-0.10%)
Sep 11, 2019 84.41 84.49 84.41 84.48 11,454 +0.06(+0.07%)
Sep 10, 2019 84.57 84.57 84.42 84.42 34,371 -0.16(-0.18%)
Sep 09, 2019 84.60 84.62 84.56 84.57 15,917 -0.08(-0.10%)
Sep 06, 2019 84.59 84.67 84.56 84.66 9,181 +0.05(+0.06%)
Sep 05, 2019 84.66 84.67 84.56 84.61 5,840 -0.05(-0.06%)
Sep 04, 2019 84.65 84.70 84.65 84.66 2,466 +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.