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 (%)
Aug 27, 2015 80.36 80.36 80.36 80.36 24,614 +0.03(+0.04%)
Aug 26, 2015 80.30 80.33 80.30 80.33 24,997 +0.02(+0.02%)
Aug 25, 2015 80.29 80.31 80.29 80.31 32,322 -0.07(-0.09%)
Aug 24, 2015 80.38 80.38 80.38 80.38 26,856 +0.02(+0.03%)
Aug 21, 2015 80.36 80.36 80.36 80.36 24,614 +0.05(+0.06%)
Aug 20, 2015 80.31 80.31 80.31 80.31 24,624 +0.02(+0.03%)
Aug 19, 2015 80.29 80.29 80.29 80.29 24,614 +0.04(+0.05%)
Aug 18, 2015 80.25 80.25 80.25 80.25 24,969 -0.06(-0.07%)
Aug 17, 2015 80.30 80.30 80.30 80.30 24,706 +0.01(+0.01%)
Aug 14, 2015 80.28 80.30 80.28 80.30 25,155 +0.02(+0.02%)
Aug 13, 2015 80.27 80.28 80.27 80.28 24,744 -0.08(-0.10%)
Aug 12, 2015 80.36 80.36 80.36 80.36 24,614 +0.02(+0.02%)
Aug 11, 2015 80.34 80.34 80.34 80.34 24,737 +0.06(+0.08%)
Aug 10, 2015 80.25 80.28 80.25 80.28 25,021 -0.02(-0.02%)
Aug 07, 2015 80.30 80.30 80.30 80.30 24,774 -0.02(-0.03%)
Aug 06, 2015 80.32 80.32 80.32 80.32 25,248 +0.01(+0.01%)
Aug 05, 2015 80.31 80.31 80.31 80.31 24,619 -0.01(-0.01%)
Aug 04, 2015 80.42 80.42 80.32 80.32 25,670 -0.12(-0.15%)
Aug 03, 2015 80.44 80.44 80.44 80.44 24,624 +0.06(+0.08%)
Jul 31, 2015 80.53 80.53 80.34 80.38 28,412 +0.06(+0.07%)
Jul 30, 2015 80.32 80.33 80.32 80.32 25,084 -0.01(-0.01%)
Jul 29, 2015 80.33 80.33 80.33 80.33 24,646 +0.01(+0.01%)
Jul 28, 2015 80.32 80.32 80.32 80.32 285,157 +0.02(+0.02%)
Jul 27, 2015 80.30 80.30 80.30 80.30 24,893 +0.05(+0.06%)
Jul 24, 2015 80.35 80.35 80.24 80.25 1,338 -0.06(-0.07%)
Jul 23, 2015 80.25 80.31 80.25 80.31 3,250 -0.00(-0.00%)
Jul 22, 2015 80.33 80.33 80.31 80.31 425 +0.04(+0.05%)
Jul 16, 2015 80.30 80.30 80.27 80.27 2,088 -0.01(-0.02%)
Jul 15, 2015 80.30 80.30 80.28 80.28 462 -0.03(-0.03%)
Jul 13, 2015 80.31 80.31 80.31 80.31 73 +0.00(+0.00%)
Jul 10, 2015 80.31 80.32 80.31 80.31 31,054 -0.02(-0.03%)
Jul 09, 2015 80.34 80.34 80.32 80.33 25,242 -0.03(-0.04%)
Jul 08, 2015 80.35 80.37 80.35 80.37 24,655 -0.02(-0.03%)
Jul 07, 2015 80.39 80.39 80.39 80.39 24,646 +0.01(+0.01%)
Jul 06, 2015 80.38 80.38 80.38 80.38 25,732 +0.05(+0.06%)
Jul 02, 2015 80.33 80.33 80.33 80.33 24,646 +0.03(+0.04%)
Jul 01, 2015 80.30 80.30 80.30 80.30 24,646 -0.03(-0.04%)
Jun 30, 2015 80.33 80.33 80.33 80.33 250,048 -0.05(-0.06%)
Jun 29, 2015 80.38 80.38 80.38 80.38 24,646 +0.05(+0.06%)
Jun 26, 2015 80.33 80.33 80.33 80.33 24,646 -0.02(-0.03%)
Jun 25, 2015 80.36 80.36 80.36 80.36 24,646 +0.00(+0.00%)
Jun 24, 2015 80.35 80.36 80.35 80.36 24,646 +0.02(+0.02%)
Jun 23, 2015 80.34 80.34 80.34 80.34 24,646 -0.02(-0.03%)
Jun 22, 2015 80.37 80.37 80.37 80.37 24,683 -0.03(-0.04%)
Jun 19, 2015 80.33 80.40 80.33 80.40 24,770 +0.04(+0.05%)
Jun 18, 2015 80.36 80.36 80.36 80.36 23,731 +0.02(+0.02%)
Jun 17, 2015 80.29 80.34 80.29 80.34 24,646 +0.03(+0.04%)
Jun 16, 2015 80.30 80.31 80.30 80.31 24,646 +0.01(+0.01%)
Jun 15, 2015 80.31 80.31 80.30 80.30 24,831 +0.02(+0.03%)
Jun 12, 2015 80.28 80.28 80.28 80.28 9,858 -0.01(-0.01%)
Jun 11, 2015 80.29 80.29 80.29 80.29 19,717 +0.02(+0.02%)
Jun 10, 2015 80.26 80.27 80.26 80.27 12,200 -0.04(-0.05%)
Jun 09, 2015 80.31 80.31 80.31 80.31 16,020 +0.01(+0.01%)
Jun 08, 2015 80.29 80.30 80.29 80.30 7,395 -0.02(-0.02%)
Jun 05, 2015 80.32 80.32 80.32 80.32 12,341 -0.01(-0.01%)
Jun 04, 2015 80.33 80.33 80.33 80.33 12,323 -0.02(-0.03%)
Jun 03, 2015 80.35 80.35 80.35 80.35 6,172 -0.02(-0.02%)
Jun 02, 2015 80.37 80.37 80.37 80.37 12,323 +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.