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 (%)
Apr 29, 2022 84.74 84.85 84.49 84.57 121,816 -0.19(-0.22%)
Apr 28, 2022 85.27 85.27 84.74 84.76 11,725 -0.06(-0.07%)
Apr 27, 2022 84.98 85.02 84.72 84.81 22,352 -0.01(-0.01%)
Apr 26, 2022 84.94 85.00 84.82 84.82 30,944 +0.06(+0.07%)
Apr 25, 2022 84.92 84.95 84.72 84.76 42,337 -0.03(-0.04%)
Apr 22, 2022 84.68 84.87 84.63 84.79 66,901 +0.03(+0.04%)
Apr 21, 2022 84.80 84.90 84.74 84.76 14,239 -0.17(-0.20%)
Apr 20, 2022 84.89 85.00 84.87 84.93 18,944 -0.03(-0.04%)
Apr 19, 2022 84.95 85.02 84.93 84.97 8,285 -0.08(-0.09%)
Apr 18, 2022 85.03 85.10 84.99 85.05 27,030 -0.01(-0.02%)
Apr 14, 2022 85.05 85.11 84.97 85.06 19,024 -0.05(-0.05%)
Apr 13, 2022 85.16 85.20 85.10 85.10 11,402 -0.05(-0.06%)
Apr 12, 2022 84.61 85.32 84.61 85.15 25,056 +0.13(+0.15%)
Apr 11, 2022 85.02 85.09 84.97 85.02 9,709 +0.00(+0.01%)
Apr 08, 2022 85.00 85.03 84.98 85.02 9,246 -0.07(-0.08%)
Apr 07, 2022 84.97 85.17 84.97 85.09 25,721 +0.01(+0.01%)
Apr 06, 2022 84.99 85.16 84.99 85.08 20,831 +0.02(+0.02%)
Apr 05, 2022 85.21 85.21 84.94 85.06 20,573 -0.13(-0.16%)
Apr 04, 2022 85.17 85.19 85.05 85.19 12,807 +0.02(+0.02%)
Apr 01, 2022 85.15 85.23 85.12 85.18 16,334 -0.10(-0.12%)
Mar 31, 2022 85.30 85.38 85.04 85.28 35,719 +0.03(+0.03%)
Mar 30, 2022 85.20 85.35 85.20 85.25 20,339 +0.07(+0.08%)
Mar 29, 2022 85.19 85.23 85.15 85.18 20,744 +0.04(+0.04%)
Mar 28, 2022 85.19 85.23 85.11 85.14 127,937 -0.02(-0.02%)
Mar 25, 2022 85.35 85.36 85.11 85.16 13,126 -0.26(-0.31%)
Mar 24, 2022 85.46 85.46 85.38 85.42 10,483 -0.05(-0.05%)
Mar 23, 2022 85.34 85.48 85.34 85.47 9,753 +0.05(+0.06%)
Mar 22, 2022 85.41 85.50 85.36 85.42 13,372 +0.04(+0.05%)
Mar 21, 2022 85.48 85.59 85.26 85.38 27,050 -0.12(-0.15%)
Mar 18, 2022 85.54 85.62 85.50 85.50 10,850 -0.05(-0.05%)
Mar 17, 2022 85.59 85.66 85.55 85.55 7,589 -0.06(-0.07%)
Mar 16, 2022 85.76 85.76 85.51 85.60 16,118 -0.17(-0.20%)
Mar 15, 2022 85.80 85.81 85.74 85.77 4,620 +0.04(+0.04%)
Mar 14, 2022 85.74 85.80 85.70 85.74 7,094 -0.13(-0.15%)
Mar 11, 2022 85.86 85.92 85.82 85.86 6,475 +0.08(+0.10%)
Mar 10, 2022 85.83 85.91 85.65 85.78 17,473 -0.10(-0.11%)
Mar 09, 2022 85.84 85.92 85.83 85.88 4,912 -0.01(-0.01%)
Mar 08, 2022 85.84 85.89 85.84 85.89 4,228 -0.06(-0.07%)
Mar 07, 2022 85.97 86.05 85.95 85.95 11,624 -0.17(-0.20%)
Mar 04, 2022 86.03 86.18 85.98 86.12 9,566 +0.09(+0.10%)
Mar 03, 2022 85.97 86.03 85.97 86.03 8,591 +0.11(+0.13%)
Mar 02, 2022 85.94 86.06 85.90 85.92 17,487 -0.24(-0.28%)
Mar 01, 2022 86.08 86.28 86.08 86.17 12,356 +0.05(+0.06%)
Feb 28, 2022 86.18 86.20 86.05 86.11 128,712 +0.16(+0.18%)
Feb 25, 2022 85.88 85.96 85.83 85.95 20,044 +0.03(+0.03%)
Feb 24, 2022 86.44 86.44 85.83 85.93 14,238 -0.02(-0.02%)
Feb 23, 2022 85.95 85.96 85.92 85.94 41,200 +0.04(+0.05%)
Feb 22, 2022 85.95 86.01 85.89 85.90 30,744 -0.17(-0.19%)
Feb 18, 2022 86.07 0 -0.02(-0.02%)
Feb 17, 2022 86.03 86.10 86.03 86.08 12,295 +0.03(+0.03%)
Feb 16, 2022 85.90 86.06 85.89 86.06 14,857 +0.07(+0.08%)
Feb 15, 2022 85.96 86.02 85.92 85.99 22,282 +0.04(+0.05%)
Feb 14, 2022 85.81 85.99 85.81 85.95 11,268 -0.10(-0.11%)
Feb 11, 2022 86.00 86.06 85.93 86.04 15,399 +0.11(+0.13%)
Feb 10, 2022 85.99 86.03 85.88 85.93 38,732 -0.31(-0.36%)
Feb 09, 2022 86.20 86.26 86.20 86.25 31,605 +0.01(+0.01%)
Feb 08, 2022 86.22 86.26 86.21 86.24 4,067 -0.04(-0.05%)
Feb 07, 2022 86.26 86.29 86.26 86.28 14,497 +0.06(+0.08%)
Feb 04, 2022 86.19 86.23 86.19 86.21 23,522 -0.12(-0.13%)
Feb 03, 2022 86.30 86.33 13,234 -0.08(-0.10%)
Feb 02, 2022 86.38 86.43 86.38 86.41 5,810 -0.01(-0.01%)
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.