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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	88.32	88.38	88.32	88.33	4,856	-0.01(-0.01%)
Mar 27, 2024	88.37	88.38	88.30	88.34	1,761	+0.01(+0.01%)
Mar 26, 2024	88.60	88.60	88.08	88.33	12,584	+0.02(+0.02%)
Mar 25, 2024	88.28	88.32	88.24	88.32	8,218	+0.03(+0.04%)
Mar 22, 2024	88.33	88.33	88.22	88.28	7,405	+0.04(+0.05%)
Mar 21, 2024	88.10	88.28	88.10	88.24	4,316	+0.07(+0.08%)
Mar 20, 2024	87.99	88.18	87.99	88.18	3,532	+0.13(+0.15%)
Mar 19, 2024	87.97	88.15	87.97	88.04	4,236	+0.05(+0.06%)
Mar 18, 2024	88.01	88.09	87.98	87.99	1,514	-0.01(-0.02%)
Mar 15, 2024	88.08	88.08	87.96	88.00	5,427	-0.08(-0.09%)
Mar 14, 2024	88.08	88.10	88.07	88.09	3,043	-0.03(-0.03%)
Mar 13, 2024	88.07	88.17	88.07	88.11	3,328	-0.06(-0.07%)
Mar 12, 2024	88.15	88.19	88.07	88.17	6,434	+0.05(+0.05%)
Mar 11, 2024	88.15	88.19	88.12	88.13	3,412	+0.01(+0.01%)
Mar 08, 2024	88.24	88.29	88.12	88.12	5,326	+0.02(+0.02%)
Mar 07, 2024	88.04	88.12	88.04	88.10	35,659	+0.05(+0.06%)
Mar 06, 2024	88.04	88.08	87.99	88.05	4,554	+0.03(+0.03%)
Mar 05, 2024	87.99	88.09	87.97	88.02	6,128	+0.02(+0.03%)
Mar 04, 2024	87.92	88.03	87.92	88.00	2,641	+0.06(+0.07%)
Mar 01, 2024	88.01	88.15	87.81	87.93	12,868	+0.10(+0.11%)
Feb 29, 2024	87.83	87.88	87.79	87.83	3,699	+0.04(+0.04%)
Feb 28, 2024	87.68	87.79	87.68	87.79	4,311	+0.04(+0.05%)
Feb 27, 2024	87.74	87.77	87.66	87.75	3,740	-0.04(-0.04%)
Feb 26, 2024	87.77	87.84	87.76	87.79	3,541	+0.02(+0.03%)
Feb 23, 2024	87.68	87.76	87.68	87.76	7,782	-0.01(-0.01%)
Feb 22, 2024	87.81	87.83	87.70	87.77	6,118	+0.04(+0.04%)
Feb 21, 2024	87.85	87.85	87.60	87.73	28,565	-0.01(-0.02%)
Feb 20, 2024	87.78	87.78	87.72	87.75	3,264	+0.05(+0.05%)
Feb 16, 2024	87.93	87.93	87.66	87.70	4,408	-0.04(-0.04%)
Feb 15, 2024	87.70	87.90	87.70	87.74	21,729	+0.07(+0.08%)
Feb 14, 2024	87.68	87.74	87.62	87.67	11,171	+0.00(+0.00%)
Feb 13, 2024	87.83	87.83	87.60	87.67	7,549	-0.14(-0.16%)
Feb 12, 2024	87.79	87.84	87.78	87.80	7,800	+0.02(+0.02%)
Feb 09, 2024	87.71	87.80	87.71	87.79	4,357	+0.00(+0.01%)
Feb 08, 2024	87.71	87.81	87.71	87.78	35,392	-0.01(-0.01%)
Feb 07, 2024	87.77	87.84	87.75	87.79	11,220	-0.04(-0.04%)
Feb 06, 2024	87.70	87.87	87.51	87.83	10,993	+0.08(+0.09%)
Feb 05, 2024	87.79	87.81	87.70	87.75	11,788	-0.12(-0.14%)
Feb 02, 2024	87.87	87.91	87.83	87.88	7,534	-0.13(-0.14%)
Feb 01, 2024	87.89	88.08	87.89	88.00	22,371	+0.10(+0.12%)
Jan 31, 2024	87.77	87.94	87.77	87.90	11,533	+0.08(+0.09%)
Jan 30, 2024	87.79	87.83	87.78	87.82	54,125	+0.02(+0.03%)
Jan 29, 2024	87.75	87.84	87.74	87.80	8,577	+0.02(+0.02%)
Jan 26, 2024	87.70	87.79	87.70	87.78	6,509	-0.03(-0.03%)
Jan 25, 2024	87.55	89.04	87.55	87.81	12,227	+0.10(+0.11%)
Jan 24, 2024	87.56	87.82	87.56	87.71	11,572	+0.00(+0.00%)
Jan 23, 2024	87.64	87.75	87.56	87.70	10,648	-0.02(-0.02%)
Jan 22, 2024	87.91	87.91	87.68	87.72	6,082	+0.04(+0.04%)
Jan 19, 2024	87.70	87.72	87.63	87.69	4,761	-0.04(-0.05%)
Jan 18, 2024	87.77	87.78	87.60	87.73	8,990	+0.07(+0.08%)
Jan 17, 2024	87.60	87.76	87.50	87.66	18,230	-0.12(-0.14%)
Jan 16, 2024	87.86	87.86	87.72	87.78	4,586	-0.02(-0.03%)
Jan 12, 2024	87.72	87.86	87.72	87.81	3,050	+0.14(+0.16%)
Jan 11, 2024	87.52	87.69	87.30	87.67	36,459	+0.10(+0.12%)
Jan 10, 2024	87.61	87.61	87.42	87.56	8,240	+0.01(+0.01%)
Jan 09, 2024	87.54	87.57	87.52	87.56	6,824	+0.03(+0.04%)
Jan 08, 2024	87.68	87.68	87.51	87.53	27,100	+0.07(+0.08%)
Jan 05, 2024	87.49	87.60	87.40	87.45	17,933	-0.03(-0.04%)
Jan 04, 2024	87.37	87.55	87.37	87.49	3,647	-0.01(-0.02%)
Jan 03, 2024	87.38	87.54	87.31	87.50	14,547	+0.02(+0.03%)
Jan 02, 2024	87.38	87.56	87.38	87.48	8,486	-0.00(-0.00%)
Dec 29, 2023	87.32	87.54	87.32	87.48	9,455	+0.04(+0.05%)
Dec 28, 2023	87.41	87.54	87.41	87.43	9,498	-0.03(-0.03%)
Dec 27, 2023	87.31	87.50	87.28	87.46	54,653	+0.11(+0.13%)
Dec 26, 2023	87.24	87.45	86.85	87.35	25,029	+0.08(+0.10%)
Dec 22, 2023	87.22	87.36	87.21	87.27	11,937	+0.01(+0.01%)
Dec 21, 2023	87.20	87.36	86.83	87.26	61,817	+0.04(+0.05%)
Dec 20, 2023	87.17	87.28	87.07	87.21	18,208	-0.04(-0.05%)
Dec 19, 2023	87.07	87.34	87.03	87.26	27,476	+0.14(+0.16%)
Dec 18, 2023	87.05	87.26	86.54	87.12	11,522	-0.09(-0.10%)
Dec 15, 2023	87.29	87.35	87.18	87.21	5,662	-0.05(-0.06%)
Dec 14, 2023	87.15	87.32	87.13	87.26	7,001	+0.12(+0.14%)
Dec 13, 2023	87.05	87.14	86.90	87.13	9,098	+0.23(+0.26%)
Dec 12, 2023	87.01	87.01	86.84	86.91	10,780	+0.04(+0.04%)
Dec 11, 2023	86.75	86.91	86.75	86.87	4,517	+0.04(+0.05%)
Dec 08, 2023	86.76	86.94	86.76	86.83	17,747	-0.22(-0.26%)
Dec 07, 2023	86.89	87.06	86.89	87.05	23,632	+0.18(+0.21%)
Dec 06, 2023	86.94	86.96	86.73	86.86	17,348	-0.08(-0.09%)
Dec 05, 2023	86.83	86.96	86.81	86.95	11,622	+0.11(+0.12%)
Dec 04, 2023	86.81	86.91	86.79	86.84	33,711	-0.00(-0.01%)
Dec 01, 2023	87.00	87.28	86.45	86.84	65,645	+0.03(+0.04%)
Nov 30, 2023	86.81	86.83	86.70	86.81	21,067	+0.12(+0.14%)
Nov 29, 2023	86.65	86.72	86.65	86.69	5,094	+0.02(+0.03%)
Nov 28, 2023	86.43	86.87	86.02	86.67	28,371	+0.22(+0.25%)
Nov 27, 2023	86.34	86.49	86.34	86.45	6,015	-0.01(-0.01%)
Nov 24, 2023	86.25	86.57	86.25	86.46	2,489	+0.06(+0.07%)
Nov 22, 2023	86.48	86.54	86.38	86.40	5,732	-0.01(-0.01%)
Nov 21, 2023	86.31	86.52	86.31	86.41	49,155	+0.10(+0.11%)
Nov 20, 2023	86.32	86.44	86.31	86.31	3,101	-0.05(-0.06%)
Nov 17, 2023	86.25	86.41	86.25	86.36	27,637	+0.00(+0.01%)
Nov 16, 2023	86.32	86.49	86.32	86.36	11,438	+0.14(+0.17%)
Nov 15, 2023	86.18	86.60	86.14	86.21	16,710	+0.01(+0.01%)
Nov 14, 2023	86.31	86.32	86.10	86.20	11,070	+0.14(+0.16%)
Nov 13, 2023	86.29	86.37	85.61	86.07	66,141	-0.00(-0.00%)
Nov 10, 2023	86.06	86.10	86.01	86.07	4,186	-0.06(-0.07%)
Nov 09, 2023	86.11	86.19	86.07	86.13	5,853	+0.08(+0.09%)
Nov 08, 2023	86.00	86.18	85.95	86.06	4,453	+0.09(+0.10%)
Nov 07, 2023	86.08	86.71	85.84	85.97	75,192	-0.14(-0.16%)
Nov 06, 2023	85.96	86.30	85.91	86.11	26,132	-0.01(-0.01%)
Nov 03, 2023	86.16	86.93	85.94	86.12	29,163	+0.14(+0.17%)
Nov 02, 2023	85.88	86.15	85.88	85.97	6,336	+0.11(+0.13%)
Nov 01, 2023	85.56	86.12	85.56	85.86	36,412	+0.14(+0.16%)
Oct 31, 2023	85.67	85.72	85.43	85.72	34,861	+0.06(+0.07%)
Oct 30, 2023	85.63	85.75	85.48	85.66	13,201	-0.02(-0.02%)
Oct 27, 2023	85.60	85.68	85.56	85.68	4,936	+0.13(+0.16%)
Oct 26, 2023	85.41	85.84	85.11	85.55	38,598	+0.11(+0.12%)
Oct 25, 2023	85.54	85.58	85.44	85.44	18,867	-0.03(-0.03%)
Oct 24, 2023	85.52	85.53	85.45	85.47	3,631	+0.00(+0.00%)
Oct 23, 2023	85.42	85.47	85.36	85.47	5,823	+0.03(+0.03%)
Oct 20, 2023	85.47	85.57	85.40	85.44	8,735	-0.05(-0.06%)
Oct 19, 2023	85.34	85.49	85.16	85.49	6,440	+0.13(+0.15%)
Oct 18, 2023	85.43	85.44	85.24	85.36	10,257	-0.04(-0.05%)
Oct 17, 2023	85.42	85.45	85.26	85.40	14,031	-0.15(-0.18%)
Oct 16, 2023	84.97	85.74	84.97	85.56	21,789	+0.03(+0.03%)
Oct 13, 2023	85.57	85.69	85.51	85.53	11,502	+0.04(+0.04%)
Oct 12, 2023	85.64	85.65	85.49	85.49	6,512	-0.27(-0.32%)
Oct 11, 2023	85.69	85.76	85.62	85.76	12,405	+0.26(+0.31%)
Oct 10, 2023	85.56	85.76	85.45	85.50	66,642	-0.20(-0.24%)
Oct 09, 2023	85.62	85.75	85.27	85.70	43,731	+0.23(+0.27%)
Oct 06, 2023	85.44	85.59	85.36	85.47	33,415	+0.02(+0.02%)
Oct 05, 2023	85.48	85.65	85.45	85.45	24,365	+0.00(+0.00%)
Oct 04, 2023	85.40	85.47	85.30	85.45	23,736	+0.05(+0.06%)
Oct 03, 2023	85.46	85.52	85.33	85.40	20,755	+0.00(+0.00%)
Oct 02, 2023	85.43	85.46	85.36	85.40	38,116	-0.07(-0.08%)
Sep 29, 2023	85.46	85.53	85.41	85.47	77,666	+0.02(+0.03%)
Sep 28, 2023	85.48	85.48	85.31	85.45	9,532	+0.14(+0.16%)
Sep 27, 2023	85.35	85.49	85.31	85.31	13,796	-0.07(-0.08%)
Sep 26, 2023	85.40	85.50	85.34	85.38	7,563	-0.03(-0.04%)
Sep 25, 2023	85.41	85.46	85.40	85.41	13,340	-0.04(-0.05%)
Sep 22, 2023	85.46	85.55	85.37	85.45	34,342	+0.08(+0.09%)
Sep 21, 2023	85.25	85.57	85.25	85.38	58,209	-0.04(-0.04%)
Sep 20, 2023	85.48	85.62	85.42	85.42	7,310	-0.05(-0.06%)
Sep 19, 2023	85.39	85.54	85.35	85.47	64,758	-0.01(-0.02%)
Sep 18, 2023	85.48	85.51	85.42	85.48	13,436	+0.00(+0.00%)
Sep 15, 2023	85.44	85.52	85.42	85.48	10,910	-0.00(-0.00%)
Sep 14, 2023	85.52	85.59	85.40	85.49	30,651	-0.10(-0.12%)
Sep 13, 2023	85.50	85.59	85.35	85.59	82,648	+0.12(+0.14%)
Sep 12, 2023	85.47	85.53	85.36	85.47	122,241	+0.04(+0.04%)
Sep 11, 2023	85.40	85.51	85.29	85.43	34,992	+0.08(+0.10%)
Sep 08, 2023	85.33	85.39	85.25	85.35	4,642	-0.02(-0.02%)
Sep 07, 2023	85.26	85.37	85.26	85.37	1,667	+0.11(+0.13%)
Sep 06, 2023	85.32	85.34	85.20	85.26	15,557	-0.07(-0.08%)
Sep 05, 2023	85.33	85.39	85.25	85.33	5,630	+0.00(+0.00%)
Sep 01, 2023	85.42	85.42	85.26	85.33	42,421	-0.02(-0.02%)
Aug 31, 2023	85.39	85.39	85.21	85.35	12,769	+0.01(+0.01%)
Aug 30, 2023	85.34	85.36	85.28	85.34	6,915	+0.04(+0.04%)
Aug 29, 2023	85.11	85.35	85.05	85.30	37,802	+0.14(+0.17%)
Aug 28, 2023	85.04	85.16	84.97	85.16	27,419	+0.05(+0.06%)
Aug 25, 2023	85.19	85.19	85.08	85.11	2,745	+0.03(+0.04%)
Aug 24, 2023	85.19	85.19	85.06	85.08	25,274	-0.06(-0.08%)
Aug 23, 2023	85.17	85.20	85.08	85.14	15,195	+0.12(+0.15%)
Aug 22, 2023	84.97	85.09	84.97	85.02	3,731	+0.02(+0.03%)
Aug 21, 2023	85.03	85.03	84.99	84.99	4,446	-0.07(-0.08%)
Aug 18, 2023	85.05	85.13	84.99	85.07	4,701	+0.03(+0.04%)
Aug 17, 2023	85.01	85.10	84.97	85.03	20,446	+0.01(+0.01%)
Aug 16, 2023	85.03	85.05	84.91	85.02	50,074	-0.03(-0.03%)
Aug 15, 2023	84.99	85.08	84.99	85.05	8,541	-0.02(-0.03%)
Aug 14, 2023	85.10	85.14	85.03	85.07	5,858	-0.10(-0.12%)
Aug 11, 2023	85.14	85.17	85.06	85.17	2,272	-0.09(-0.10%)
Aug 10, 2023	85.26	85.29	85.22	85.26	4,364	-0.06(-0.07%)
Aug 09, 2023	85.32	85.33	85.21	85.32	12,093	+0.04(+0.04%)
Aug 08, 2023	85.48	85.48	85.25	85.28	2,393	+0.03(+0.04%)
Aug 07, 2023	85.17	85.32	85.13	85.25	5,966	+0.04(+0.05%)
Aug 04, 2023	85.17	85.24	85.11	85.20	3,156	+0.14(+0.17%)
Aug 03, 2023	85.35	85.35	85.02	85.06	9,493	-0.00(-0.01%)
Aug 02, 2023	85.02	85.13	85.00	85.07	4,780	+0.02(+0.03%)
Aug 01, 2023	84.68	85.12	84.68	85.04	9,645	-0.02(-0.03%)
Jul 31, 2023	85.22	85.22	85.02	85.06	4,832	+0.09(+0.10%)
Jul 28, 2023	84.96	85.07	84.88	84.98	4,078	+0.09(+0.10%)
Jul 27, 2023	84.99	85.05	84.86	84.89	6,922	-0.12(-0.15%)
Jul 26, 2023	84.96	85.05	84.96	85.02	3,460	+0.07(+0.08%)
Jul 25, 2023	85.06	85.06	84.91	84.95	9,529	-0.10(-0.12%)
Jul 24, 2023	85.07	85.16	85.04	85.05	2,819	-0.16(-0.19%)
Jul 21, 2023	85.11	85.22	85.09	85.22	4,878	+0.21(+0.25%)
Jul 20, 2023	84.99	85.14	84.99	85.01	5,296	-0.21(-0.25%)
Jul 19, 2023	85.13	85.29	85.12	85.22	4,118	+0.17(+0.20%)
Jul 18, 2023	84.95	85.13	84.95	85.05	7,919	-0.03(-0.04%)
Jul 17, 2023	85.04	85.08	84.99	85.08	10,063	-0.01(-0.01%)
Jul 14, 2023	85.04	85.19	85.04	85.09	18,349	-0.00(-0.01%)
Jul 13, 2023	85.10	85.11	85.04	85.10	7,323	+0.19(+0.22%)
Jul 12, 2023	84.87	84.96	84.84	84.91	2,885	+0.14(+0.16%)
Jul 11, 2023	84.74	84.79	84.71	84.77	3,604	+0.08(+0.09%)
Jul 10, 2023	84.68	84.81	84.68	84.70	7,235	-0.01(-0.01%)
Jul 07, 2023	84.30	84.84	84.30	84.70	4,265	+0.08(+0.09%)
Jul 06, 2023	84.55	84.77	84.45	84.63	3,478	-0.07(-0.08%)
Jul 05, 2023	84.81	84.81	84.66	84.70	1,823	-0.01(-0.02%)
Jul 03, 2023	85.39	85.39	84.60	84.71	12,700	+0.01(+0.01%)
Jun 30, 2023	84.66	84.77	84.56	84.70	43,406	+0.01(+0.02%)
Jun 29, 2023	84.67	84.73	84.63	84.69	2,146	-0.16(-0.19%)
Jun 28, 2023	84.89	85.00	84.80	84.85	11,416	+0.04(+0.04%)
Jun 27, 2023	84.86	85.03	84.66	84.81	32,999	-0.06(-0.07%)
Jun 26, 2023	84.80	84.92	84.79	84.87	6,257	+0.04(+0.05%)
Jun 23, 2023	84.77	84.87	84.77	84.83	3,083	+0.12(+0.14%)
Jun 22, 2023	84.81	84.81	84.66	84.71	17,987	-0.12(-0.14%)
Jun 21, 2023	84.81	84.91	84.73	84.82	44,048	+0.07(+0.08%)
Jun 20, 2023	84.66	84.88	84.66	84.75	15,500	+0.04(+0.05%)
Jun 16, 2023	84.89	84.89	84.60	84.71	7,268	-0.09(-0.11%)
Jun 15, 2023	84.79	84.87	84.77	84.80	13,392	-0.37(-0.43%)
May 08, 2023	85.11	85.24	85.05	85.17	5,058	-0.04(-0.04%)
May 05, 2023	85.42	85.42	85.14	85.20	18,478	-0.18(-0.21%)
May 04, 2023	85.27	85.52	85.21	85.38	11,161	+0.15(+0.18%)
May 03, 2023	85.20	85.29	85.17	85.23	8,604	+0.15(+0.18%)
May 02, 2023	84.97	85.22	84.91	85.08	40,289	+0.17(+0.20%)
May 01, 2023	84.29	85.03	84.29	84.91	20,997	-0.13(-0.15%)
Apr 28, 2023	85.09	85.14	84.97	85.04	32,677	+0.05(+0.05%)
Apr 27, 2023	85.03	85.03	84.90	84.99	10,232	-0.13(-0.16%)
Apr 26, 2023	85.38	85.38	85.03	85.13	11,548	-0.08(-0.10%)
Apr 25, 2023	85.14	85.21	85.11	85.21	3,670	+0.30(+0.35%)
Apr 24, 2023	84.97	85.03	84.84	84.91	7,749	+0.08(+0.09%)
Apr 21, 2023	85.02	85.02	84.81	84.84	13,738	-0.04(-0.04%)
Apr 20, 2023	84.87	85.00	84.83	84.88	19,348	+0.14(+0.16%)
Apr 19, 2023	84.68	84.81	84.68	84.74	6,786	-0.05(-0.06%)
Apr 18, 2023	84.80	84.82	84.77	84.79	11,569	-0.01(-0.02%)
Apr 17, 2023	84.80	84.83	84.80	84.81	2,914	-0.11(-0.13%)
Apr 14, 2023	84.91	84.96	84.83	84.92	20,565	-0.07(-0.08%)
Apr 13, 2023	85.05	85.10	84.99	84.99	4,478	+0.08(+0.09%)
Apr 12, 2023	85.60	85.60	84.86	84.91	64,370	+0.03(+0.03%)
Apr 11, 2023	84.98	84.98	84.82	84.88	16,375	+0.02(+0.02%)
Apr 10, 2023	85.36	85.36	84.84	84.86	53,555	-0.19(-0.22%)
Apr 06, 2023	85.16	85.18	85.05	85.05	7,013	-0.17(-0.19%)
Apr 05, 2023	85.22	85.24	85.13	85.22	11,125	+0.20(+0.24%)
Apr 04, 2023	84.79	85.07	84.79	85.01	15,381	+0.13(+0.16%)