Skip to main content

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

90.05 +0.05 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 86.65 86.68 86.51 86.58 101,866 -0.03(-0.03%)
Apr 29, 2020 86.56 86.60 86.52 86.60 13,140 +0.04(+0.04%)
Apr 28, 2020 86.57 86.57 86.49 86.57 776,305 +0.13(+0.15%)
Apr 27, 2020 86.50 86.51 86.36 86.44 86,315 -0.08(-0.10%)
Apr 24, 2020 86.48 88.29 86.48 86.52 26,713 +0.06(+0.07%)
Apr 23, 2020 86.49 86.51 86.42 86.46 81,065 +0.10(+0.11%)
Apr 22, 2020 86.42 86.51 86.31 86.37 14,228 +0.03(+0.03%)
Apr 21, 2020 86.42 86.42 86.32 86.34 11,480 -0.05(-0.06%)
Apr 20, 2020 87.81 87.81 86.32 86.39 33,000 +0.13(+0.15%)
Apr 17, 2020 86.31 86.31 86.22 86.26 63,030 +0.01(+0.02%)
Apr 16, 2020 86.51 86.52 86.14 86.25 61,332 +0.03(+0.04%)
Apr 15, 2020 86.47 87.08 86.22 86.22 35,054 -0.05(-0.05%)
Apr 14, 2020 86.29 87.96 86.26 86.26 72,264 -0.19(-0.22%)
Apr 13, 2020 86.36 88.05 86.16 86.45 32,331 -0.06(-0.07%)
Apr 09, 2020 85.85 86.51 85.85 86.51 10,045 +0.40(+0.46%)
Apr 08, 2020 86.16 86.51 85.85 86.12 23,129 -0.01(-0.01%)
Apr 07, 2020 85.97 86.21 85.97 86.12 27,056 +0.05(+0.06%)
Apr 06, 2020 86.35 86.35 85.97 86.07 19,758 -0.02(-0.02%)
Apr 03, 2020 85.93 86.14 85.93 86.09 12,032 +0.06(+0.08%)
Apr 02, 2020 86.16 86.16 85.96 86.02 12,640 +0.04(+0.04%)
Apr 01, 2020 86.21 86.21 85.86 85.99 21,116 +0.11(+0.13%)
Mar 31, 2020 85.98 86.24 85.77 85.88 17,091 +0.11(+0.13%)
Mar 30, 2020 85.82 86.38 85.36 85.77 35,779 +0.23(+0.26%)
Mar 27, 2020 85.44 85.76 85.26 85.54 18,134 +0.08(+0.09%)
Mar 26, 2020 85.25 85.53 85.25 85.47 20,328 +0.02(+0.03%)
Mar 25, 2020 84.83 86.59 84.83 85.44 28,237 -0.27(-0.32%)
Mar 24, 2020 85.27 86.00 85.15 85.72 31,833 +0.27(+0.32%)
Mar 23, 2020 84.75 85.73 84.75 85.44 21,096 -0.05(-0.06%)
Mar 20, 2020 85.08 85.70 84.96 85.50 65,128 +0.02(+0.03%)
Mar 19, 2020 85.30 85.77 85.15 85.48 74,696 -0.07(-0.08%)
Mar 18, 2020 85.46 86.17 85.39 85.54 69,023 -0.14(-0.17%)
Mar 17, 2020 85.64 87.54 85.64 85.69 286,104 -0.31(-0.36%)
Mar 16, 2020 83.35 86.48 83.35 86.00 128,558 +0.07(+0.08%)
Mar 13, 2020 85.96 85.96 85.73 85.92 22,225 +0.19(+0.22%)
Mar 12, 2020 86.26 86.58 85.51 85.73 63,331 -0.32(-0.37%)
Mar 11, 2020 86.29 86.29 85.92 86.05 111,298 -0.10(-0.12%)
Mar 10, 2020 85.94 86.21 85.94 86.15 46,558 -0.08(-0.09%)
Mar 09, 2020 86.29 89.57 86.12 86.23 22,347 -0.05(-0.05%)
Mar 06, 2020 86.31 86.46 86.23 86.28 16,807 +0.02(+0.02%)
Mar 05, 2020 86.30 86.30 86.19 86.26 69,408 +0.18(+0.21%)
Mar 04, 2020 85.82 86.20 85.82 86.08 13,009 -0.01(-0.02%)
Mar 03, 2020 85.97 86.23 85.88 86.09 79,897 +0.27(+0.31%)
Mar 02, 2020 86.09 86.12 85.82 85.82 168,727 -0.22(-0.25%)
Feb 28, 2020 86.11 86.11 85.87 86.04 16,696 +0.24(+0.28%)
Feb 27, 2020 86.12 86.12 85.72 85.80 22,371 -0.00(-0.01%)
Feb 26, 2020 85.72 85.89 85.72 85.81 36,475 +0.06(+0.07%)
Feb 25, 2020 85.80 85.80 85.69 85.75 7,749 +0.05(+0.05%)
Feb 24, 2020 85.80 85.80 85.69 85.70 6,416 +0.03(+0.04%)
Feb 21, 2020 85.52 85.71 85.52 85.67 5,095 +0.10(+0.12%)
Feb 20, 2020 85.63 85.63 85.56 85.57 9,639 +0.05(+0.06%)
Feb 19, 2020 85.73 85.73 85.47 85.52 12,301 -0.03(-0.04%)
Feb 18, 2020 85.61 85.61 85.46 85.56 15,903 +0.03(+0.04%)
Feb 14, 2020 85.53 85.58 85.46 85.52 10,523 +0.10(+0.12%)
Feb 13, 2020 85.53 85.53 85.42 85.42 5,246 +0.00(+0.00%)
Feb 12, 2020 85.48 85.48 85.38 85.42 5,373 -0.03(-0.03%)
Feb 11, 2020 85.45 85.47 85.34 85.45 12,179 -0.05(-0.05%)
Feb 10, 2020 85.42 85.51 85.40 85.49 5,150 +0.02(+0.03%)
Feb 07, 2020 85.22 85.50 85.22 85.47 18,387 +0.13(+0.15%)
Feb 06, 2020 85.39 85.45 85.33 85.34 19,711 -0.12(-0.14%)
Feb 05, 2020 85.40 85.47 85.37 85.47 38,232 +0.06(+0.07%)
Feb 04, 2020 85.45 85.45 85.38 85.40 9,452 -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.