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 30, 2019 84.57 84.59 84.49 84.59 3,694 +0.03(+0.03%)
Aug 29, 2019 84.60 84.60 84.48 84.56 16,133 -0.08(-0.09%)
Aug 28, 2019 84.53 84.65 84.52 84.64 19,562 +0.01(+0.01%)
Aug 27, 2019 84.57 84.63 84.57 84.63 5,657 +0.04(+0.05%)
Aug 26, 2019 84.58 84.59 84.51 84.58 21,711 +0.00(+0.00%)
Aug 23, 2019 84.41 84.58 84.41 84.58 4,151 +0.16(+0.19%)
Aug 22, 2019 84.39 84.49 84.39 84.42 74,951 -0.09(-0.11%)
Aug 21, 2019 84.41 84.57 84.41 84.51 8,132 -0.02(-0.03%)
Aug 20, 2019 84.54 84.57 84.49 84.53 48,893 -0.01(-0.02%)
Aug 19, 2019 84.40 84.55 84.40 84.55 18,585 +0.01(+0.02%)
Aug 16, 2019 84.49 84.56 84.42 84.53 7,854 -0.02(-0.03%)
Aug 15, 2019 84.46 84.59 84.38 84.56 49,628 +0.19(+0.22%)
Aug 14, 2019 84.35 84.44 84.33 84.37 26,795 -0.02(-0.02%)
Aug 13, 2019 84.41 84.42 84.35 84.39 22,217 -0.10(-0.12%)
Aug 12, 2019 84.46 84.52 84.46 84.49 16,872 +0.01(+0.01%)
Aug 09, 2019 84.47 84.52 84.42 84.48 10,323 -0.03(-0.03%)
Aug 08, 2019 84.51 84.51 84.47 84.50 3,640 -0.02(-0.02%)
Aug 07, 2019 84.53 84.57 84.49 84.52 5,185 -0.02(-0.02%)
Aug 06, 2019 84.52 84.54 84.46 84.54 6,813 -0.01(-0.01%)
Aug 05, 2019 84.43 84.55 84.43 84.55 32,219 +0.16(+0.18%)
Aug 02, 2019 84.40 84.44 84.37 84.39 7,518 +0.05(+0.06%)
Aug 01, 2019 84.32 84.38 84.27 84.34 12,534 +0.07(+0.08%)
Jul 31, 2019 84.28 84.34 84.17 84.27 7,669 -0.02(-0.02%)
Jul 30, 2019 84.34 84.34 84.28 84.29 6,759 +0.03(+0.03%)
Jul 29, 2019 84.31 84.32 84.26 84.27 10,241 -0.04(-0.05%)
Jul 26, 2019 84.30 84.31 84.25 84.31 3,712 +0.04(+0.05%)
Jul 25, 2019 84.32 84.32 84.26 84.27 5,162 -0.05(-0.06%)
Jul 24, 2019 84.28 84.35 84.28 84.32 5,156 +0.04(+0.04%)
Jul 23, 2019 84.27 84.34 84.26 84.28 12,210 -0.01(-0.02%)
Jul 22, 2019 84.34 84.35 84.29 84.30 15,082 -0.04(-0.05%)
Jul 19, 2019 84.29 84.34 84.27 84.34 8,662 +0.00(+0.00%)
Jul 18, 2019 84.30 84.34 84.27 84.34 5,284 +0.05(+0.05%)
Jul 17, 2019 84.26 84.30 84.26 84.29 3,769 +0.03(+0.04%)
Jul 16, 2019 84.18 84.26 84.18 84.26 11,350 +0.01(+0.01%)
Jul 15, 2019 84.27 84.27 84.23 84.25 8,303 +0.01(+0.01%)
Jul 12, 2019 84.21 84.26 84.21 84.24 5,962 +0.09(+0.11%)
Jul 11, 2019 84.23 84.23 84.14 84.15 12,333 -0.03(-0.04%)
Jul 10, 2019 84.09 84.21 84.09 84.18 10,057 +0.17(+0.20%)
Jul 09, 2019 84.04 84.16 84.02 84.02 31,005 -0.09(-0.11%)
Jul 08, 2019 84.19 84.20 84.10 84.11 7,664 +0.07(+0.08%)
Jul 05, 2019 84.02 84.10 84.00 84.04 3,262 -0.19(-0.22%)
Jul 03, 2019 84.08 84.23 84.08 84.23 8,887 -0.01(-0.01%)
Jul 02, 2019 84.21 84.26 84.14 84.24 28,079 +0.10(+0.12%)
Jul 01, 2019 84.18 84.18 84.11 84.14 5,547 -0.04(-0.05%)
Jun 28, 2019 84.15 84.20 84.15 84.18 8,437 +0.01(+0.02%)
Jun 27, 2019 84.18 84.20 84.05 84.17 5,101 +0.04(+0.04%)
Jun 26, 2019 84.21 84.21 84.05 84.13 3,755 +0.00(+0.00%)
Jun 25, 2019 84.16 84.18 84.13 84.13 3,544 -0.01(-0.01%)
Jun 24, 2019 84.11 84.20 84.08 84.14 40,616 +0.03(+0.04%)
Jun 21, 2019 84.13 84.13 84.07 84.10 5,524 +0.05(+0.05%)
Jun 20, 2019 84.15 84.15 84.06 84.06 3,125 -0.06(-0.07%)
Jun 19, 2019 83.88 84.12 83.88 84.12 23,505 +0.21(+0.25%)
Jun 18, 2019 84.00 84.00 83.88 83.91 30,713 +0.04(+0.04%)
Jun 17, 2019 83.93 83.93 83.85 83.87 3,218 -0.01(-0.01%)
Jun 14, 2019 83.85 83.92 83.85 83.88 8,004 -0.01(-0.02%)
Jun 13, 2019 83.90 83.93 83.86 83.89 7,554 +0.00(+0.01%)
Jun 12, 2019 83.92 83.93 83.88 83.89 7,316 +0.03(+0.03%)
Jun 11, 2019 83.83 83.93 83.83 83.86 30,860 +0.03(+0.04%)
Jun 10, 2019 83.82 83.85 83.82 83.83 4,792 -0.02(-0.02%)
Jun 07, 2019 83.88 83.88 83.83 83.85 10,259 -0.02(-0.03%)
Jun 06, 2019 83.92 83.95 83.87 83.87 5,790 +0.02(+0.02%)
Jun 05, 2019 83.95 83.95 83.85 83.85 55,416 +0.00(+0.00%)
Jun 04, 2019 83.78 83.88 83.78 83.85 78,682 -0.07(-0.08%)
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.