Skip to main content

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

90.05 +0.05 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 83.09 83.09 82.95 83.03 22,026 +0.02(+0.03%)
Feb 27, 2019 82.99 83.07 82.97 83.01 9,501 -0.02(-0.02%)
Feb 26, 2019 83.09 83.09 83.03 83.03 3,819 +0.00(+0.00%)
Feb 25, 2019 82.93 83.04 82.91 83.03 36,173 +0.01(+0.01%)
Feb 22, 2019 82.99 83.07 82.99 83.02 1,595 +0.06(+0.07%)
Feb 21, 2019 82.95 82.96 82.85 82.96 10,484 -0.03(-0.03%)
Feb 20, 2019 82.99 83.03 82.93 82.98 10,718 +0.03(+0.04%)
Feb 19, 2019 83.00 83.00 82.90 82.95 4,931 +0.00(+0.01%)
Feb 15, 2019 82.91 82.97 82.83 82.95 4,673 +0.04(+0.04%)
Feb 14, 2019 83.00 83.00 82.87 82.91 11,037 +0.01(+0.01%)
Feb 13, 2019 82.88 82.91 82.84 82.90 34,875 +0.01(+0.01%)
Feb 12, 2019 82.96 82.98 82.88 82.89 11,267 -0.03(-0.03%)
Feb 11, 2019 82.95 82.96 82.90 82.92 5,573 -0.03(-0.04%)
Feb 08, 2019 82.99 83.01 82.91 82.95 102,578 -0.00(-0.01%)
Feb 07, 2019 82.92 82.96 82.92 82.96 1,814 +0.07(+0.08%)
Feb 06, 2019 82.85 82.93 82.85 82.89 4,380 -0.06(-0.07%)
Feb 05, 2019 82.92 82.95 82.82 82.95 13,037 +0.11(+0.14%)
Feb 04, 2019 82.87 82.87 82.75 82.83 6,506 -0.05(-0.06%)
Feb 01, 2019 82.97 82.97 82.78 82.89 3,647 -0.08(-0.10%)
Jan 31, 2019 82.96 83.01 82.91 82.97 8,263 +0.02(+0.03%)
Jan 30, 2019 82.78 82.94 82.75 82.94 22,608 +0.12(+0.15%)
Jan 29, 2019 82.76 82.92 82.76 82.82 61,881 +0.03(+0.04%)
Jan 28, 2019 82.82 82.82 82.74 82.79 3,872 +0.04(+0.05%)
Jan 25, 2019 82.76 82.78 82.71 82.75 5,140 -0.13(-0.16%)
Jan 24, 2019 82.84 82.88 82.83 82.88 3,944 +0.09(+0.10%)
Jan 23, 2019 82.75 82.81 82.73 82.79 5,358 +0.02(+0.02%)
Jan 22, 2019 82.71 82.83 82.71 82.77 58,360 +0.12(+0.15%)
Jan 18, 2019 82.69 82.71 82.61 82.65 7,082 -0.06(-0.07%)
Jan 17, 2019 82.81 82.81 82.68 82.71 4,004 -0.05(-0.07%)
Jan 16, 2019 82.70 82.77 82.70 82.76 3,222 +0.01(+0.01%)
Jan 15, 2019 82.79 82.80 82.76 82.76 2,033 +0.01(+0.01%)
Jan 14, 2019 83.15 83.15 82.73 82.75 15,976 -0.05(-0.06%)
Jan 11, 2019 82.73 82.81 82.71 82.80 5,025 +0.12(+0.15%)
Jan 10, 2019 82.67 82.75 82.64 82.68 93,771 -0.00(-0.01%)
Jan 09, 2019 82.65 82.70 82.61 82.68 44,344 +0.09(+0.11%)
Jan 08, 2019 82.68 82.68 82.57 82.59 3,445 -0.01(-0.01%)
Jan 07, 2019 82.64 82.69 82.58 82.60 11,932 +0.04(+0.04%)
Jan 04, 2019 82.64 82.64 82.55 82.56 7,767 -0.31(-0.37%)
Jan 03, 2019 82.67 82.91 82.65 82.87 21,535 +0.10(+0.12%)
Jan 02, 2019 82.68 82.84 82.67 82.78 9,083 -0.20(-0.24%)
Dec 31, 2018 82.61 82.97 82.61 82.97 14,849 +0.37(+0.45%)
Dec 28, 2018 82.61 82.61 82.52 82.60 2,855 -0.02(-0.03%)
Dec 27, 2018 82.77 82.77 82.54 82.63 3,824 +0.11(+0.13%)
Dec 26, 2018 82.47 82.57 82.47 82.52 15,014 +0.02(+0.03%)
Dec 24, 2018 82.47 82.55 82.44 82.50 22,676 +0.02(+0.03%)
Dec 21, 2018 82.48 82.52 82.42 82.48 3,321 +0.01(+0.02%)
Dec 20, 2018 82.52 82.54 82.44 82.46 4,483 -0.06(-0.07%)
Dec 19, 2018 82.55 82.59 82.48 82.52 2,937 -0.01(-0.01%)
Dec 18, 2018 82.51 82.57 82.45 82.53 4,412 +0.04(+0.04%)
Dec 17, 2018 82.46 82.50 82.46 82.50 1,834 +0.05(+0.06%)
Dec 14, 2018 82.39 82.50 82.39 82.45 3,092 +0.04(+0.05%)
Dec 13, 2018 82.43 82.45 82.35 82.41 26,574 +0.03(+0.03%)
Dec 12, 2018 82.35 82.44 82.33 82.38 2,722 +0.01(+0.02%)
Dec 11, 2018 82.42 82.42 82.33 82.37 1,092 -0.04(-0.05%)
Dec 10, 2018 82.44 82.46 82.38 82.41 4,936 -0.01(-0.01%)
Dec 07, 2018 82.31 82.49 82.31 82.42 13,858 -0.07(-0.08%)
Dec 06, 2018 82.53 82.59 82.44 82.48 63,821 +0.06(+0.07%)
Dec 04, 2018 82.31 82.42 82.31 82.42 7,558 +0.06(+0.07%)
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.