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

91.13 +0.08 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 86.33 86.33 86.21 86.25 32,359 +0.04(+0.05%)
Nov 29, 2021 86.59 86.59 86.17 86.20 10,331 -0.11(-0.13%)
Nov 26, 2021 86.28 86.33 86.26 86.31 6,366 +0.13(+0.15%)
Nov 24, 2021 86.37 86.37 86.19 86.19 53,777 -0.05(-0.06%)
Nov 23, 2021 86.19 86.25 86.19 86.24 38,755 +0.05(+0.05%)
Nov 22, 2021 86.15 86.22 86.15 86.20 22,713 -0.11(-0.13%)
Nov 19, 2021 86.33 86.39 86.29 86.31 25,851 -0.01(-0.01%)
Nov 18, 2021 86.28 86.32 86.31 86.32 10,243 -0.01(-0.01%)
Nov 17, 2021 86.30 86.33 86.09 86.33 58,056 +0.03(+0.04%)
Nov 16, 2021 86.26 86.31 86.26 86.30 19,175 +0.00(+0.01%)
Nov 15, 2021 86.29 86.30 86.29 86.29 13,939 -0.02(-0.03%)
Nov 12, 2021 86.28 86.31 85.98 86.31 23,048 +0.03(+0.03%)
Nov 11, 2021 86.37 86.37 86.28 86.29 14,062 +0.01(+0.01%)
Nov 10, 2021 86.33 86.28 24,486 -0.19(-0.22%)
Nov 09, 2021 86.45 86.48 86.45 86.47 10,554 +0.06(+0.07%)
Nov 08, 2021 86.44 86.49 86.41 86.41 11,278 -0.05(-0.06%)
Nov 05, 2021 86.36 86.49 86.36 86.46 13,703 +0.11(+0.13%)
Nov 04, 2021 86.40 86.49 86.35 86.35 12,944 -0.04(-0.04%)
Nov 03, 2021 86.40 86.41 86.25 86.39 8,772 -0.04(-0.05%)
Nov 02, 2021 86.38 86.49 86.35 86.43 20,889 +0.07(+0.08%)
Nov 01, 2021 86.34 86.38 86.24 86.36 40,292 +0.02(+0.02%)
Oct 29, 2021 86.25 86.41 85.62 86.34 21,336 -0.05(-0.06%)
Oct 28, 2021 86.34 86.39 84.61 86.39 20,890 +0.00(+0.00%)
Oct 27, 2021 86.40 86.41 86.36 86.39 7,809 -0.02(-0.02%)
Oct 26, 2021 86.40 86.41 14,145 -0.00(-0.01%)
Oct 25, 2021 86.37 86.44 86.37 86.41 8,440 +0.03(+0.03%)
Oct 22, 2021 86.38 86.42 86.27 86.39 29,577 -0.06(-0.07%)
Oct 21, 2021 86.45 86.52 86.43 86.45 4,514 -0.07(-0.08%)
Oct 20, 2021 86.50 86.59 86.47 86.52 11,542 +0.05(+0.06%)
Oct 19, 2021 86.39 86.49 86.38 86.46 11,748 +0.07(+0.08%)
Oct 18, 2021 86.46 87.25 86.38 86.39 135,750 -0.15(-0.17%)
Oct 15, 2021 86.54 86.55 86.46 86.54 196,819 -0.00(-0.01%)
Oct 14, 2021 86.53 86.57 86.53 86.54 14,965 +0.02(+0.03%)
Oct 13, 2021 86.53 86.61 86.51 86.52 14,820 -0.06(-0.07%)
Oct 12, 2021 86.62 86.70 86.58 86.58 12,649 -0.04(-0.05%)
Oct 11, 2021 86.49 86.85 86.49 86.62 10,375 -0.03(-0.03%)
Oct 08, 2021 86.57 86.70 86.55 86.65 29,920 +0.04(+0.04%)
Oct 07, 2021 86.61 86.64 86.59 86.61 5,292 -0.02(-0.03%)
Oct 06, 2021 86.60 86.67 86.60 86.64 13,454 -0.05(-0.05%)
Oct 05, 2021 86.67 86.74 86.62 86.68 10,831 -0.04(-0.04%)
Oct 04, 2021 86.68 86.74 86.68 86.72 11,883 -0.00(-0.00%)
Oct 01, 2021 86.71 86.74 86.65 86.72 11,196 +0.06(+0.07%)
Sep 30, 2021 86.63 86.67 86.63 86.66 16,956 -0.01(-0.01%)
Sep 29, 2021 86.55 86.67 86.55 86.67 32,818 +0.11(+0.13%)
Sep 28, 2021 86.55 86.64 86.52 86.56 17,439 -0.07(-0.08%)
Sep 27, 2021 86.58 86.76 86.55 86.64 33,766 +0.04(+0.04%)
Sep 24, 2021 86.59 86.65 86.53 86.60 7,533 +0.00(+0.00%)
Sep 23, 2021 86.55 86.60 86.55 86.60 7,727 -0.03(-0.04%)
Sep 22, 2021 86.63 86.68 86.58 86.63 12,262 -0.07(-0.08%)
Sep 21, 2021 86.66 86.89 86.57 86.70 186,309 +0.01(+0.01%)
Sep 20, 2021 86.43 86.76 86.43 86.69 76,721 +0.08(+0.10%)
Sep 17, 2021 86.63 86.63 86.55 86.61 6,412 -0.03(-0.03%)
Sep 16, 2021 86.64 86.67 86.64 86.64 8,122 -0.08(-0.09%)
Sep 15, 2021 86.80 86.80 86.65 86.72 13,179 +0.01(+0.02%)
Sep 14, 2021 86.69 86.74 86.67 86.71 14,902 +0.00(+0.01%)
Sep 13, 2021 86.66 86.74 86.65 86.70 4,858 +0.05(+0.06%)
Sep 10, 2021 86.63 86.67 86.62 86.65 3,625 -0.03(-0.04%)
Sep 09, 2021 86.64 86.72 86.63 86.68 8,701 -0.03(-0.04%)
Sep 08, 2021 86.66 86.71 86.64 86.71 11,982 +0.07(+0.08%)
Sep 07, 2021 86.66 86.66 86.62 86.64 10,116 -0.03(-0.03%)
Sep 03, 2021 86.62 86.70 86.62 86.66 9,539 +0.02(+0.02%)
Sep 02, 2021 86.63 86.71 86.63 86.65 12,955 +0.03(+0.03%)
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.