Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

89.97 +0.07 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 80.86 80.86 80.67 80.71 28,296 +0.06(+0.07%)
Jul 30, 2015 80.65 80.66 80.65 80.65 24,982 -0.01(-0.01%)
Jul 29, 2015 80.66 80.66 80.66 80.66 24,546 +0.01(+0.01%)
Jul 28, 2015 80.65 80.65 80.65 80.65 283,995 +0.02(+0.02%)
Jul 27, 2015 80.63 80.63 80.63 80.63 24,791 +0.05(+0.06%)
Jul 24, 2015 80.68 80.68 80.57 80.58 1,332 -0.06(-0.07%)
Jul 23, 2015 80.58 80.64 80.58 80.64 3,237 -0.00(-0.00%)
Jul 22, 2015 80.66 80.66 80.64 80.64 423 +0.04(+0.05%)
Jul 16, 2015 80.63 80.63 80.60 80.60 2,080 -0.01(-0.02%)
Jul 15, 2015 80.63 80.63 80.61 80.61 460 -0.03(-0.03%)
Jul 13, 2015 80.64 80.64 80.64 80.64 73 +0.00(+0.00%)
Jul 10, 2015 80.64 80.65 80.64 80.64 30,928 -0.02(-0.03%)
Jul 09, 2015 80.67 80.67 80.65 80.66 25,139 -0.03(-0.04%)
Jul 08, 2015 80.68 80.70 80.68 80.70 24,554 -0.02(-0.03%)
Jul 07, 2015 80.72 80.72 80.72 80.72 24,546 +0.01(+0.01%)
Jul 06, 2015 80.70 80.71 80.70 80.71 25,627 +0.05(+0.06%)
Jul 02, 2015 80.66 80.66 80.66 80.66 24,546 +0.03(+0.04%)
Jul 01, 2015 80.63 80.63 80.63 80.63 24,546 -0.03(-0.04%)
Jun 30, 2015 80.66 80.66 80.66 80.66 249,029 -0.05(-0.06%)
Jun 29, 2015 80.71 80.71 80.71 80.71 24,546 +0.05(+0.06%)
Jun 26, 2015 80.66 80.66 80.66 80.66 24,546 -0.02(-0.03%)
Jun 25, 2015 80.69 80.69 80.69 80.69 24,546 +0.00(+0.00%)
Jun 24, 2015 80.68 80.69 80.68 80.69 24,546 +0.02(+0.02%)
Jun 23, 2015 80.67 80.67 80.67 80.67 24,546 -0.02(-0.03%)
Jun 22, 2015 80.70 80.70 80.70 80.70 24,583 -0.03(-0.04%)
Jun 19, 2015 80.66 80.73 80.66 80.73 24,669 +0.04(+0.05%)
Jun 18, 2015 80.69 80.69 80.69 80.69 23,634 +0.02(+0.02%)
Jun 17, 2015 80.62 80.67 80.62 80.67 24,546 +0.03(+0.04%)
Jun 16, 2015 80.63 80.64 80.63 80.64 24,546 +0.01(+0.01%)
Jun 15, 2015 80.64 80.64 80.63 80.63 24,730 +0.02(+0.03%)
Jun 12, 2015 80.61 80.61 80.61 80.61 9,818 -0.01(-0.01%)
Jun 11, 2015 80.61 80.61 80.61 80.61 19,637 +0.02(+0.02%)
Jun 10, 2015 80.59 80.60 80.59 80.60 12,150 -0.04(-0.05%)
Jun 09, 2015 80.64 80.64 80.64 80.64 15,955 +0.01(+0.01%)
Jun 08, 2015 80.62 80.63 80.62 80.63 7,365 -0.02(-0.02%)
Jun 05, 2015 80.65 80.65 80.65 80.65 12,291 -0.01(-0.01%)
Jun 04, 2015 80.66 80.66 80.66 80.66 12,273 -0.02(-0.03%)
Jun 03, 2015 80.68 80.68 80.68 80.68 6,147 -0.02(-0.02%)
Jun 02, 2015 80.70 80.70 80.70 80.70 12,273 +0.01(+0.01%)
Jun 01, 2015 80.69 80.69 80.69 80.69 18,532 +0.02(+0.02%)
May 29, 2015 80.67 80.67 80.67 80.67 12,273 -0.12(-0.15%)
May 28, 2015 80.79 80.79 80.79 80.79 18,409 +0.00(+0.00%)
May 27, 2015 80.79 80.79 80.79 80.79 1,963 +0.00(+0.00%)
May 26, 2015 80.78 80.79 80.78 80.79 12,649 +0.02(+0.02%)
May 22, 2015 80.77 80.78 80.78 80.78 12,273 +0.02(+0.02%)
May 20, 2015 80.76 80.76 80.76 80.76 12,273 -0.01(-0.01%)
May 19, 2015 80.77 80.77 80.77 80.77 30,682 -0.01(-0.02%)
May 18, 2015 80.79 80.79 80.78 80.78 9,806 +0.02(+0.03%)
May 15, 2015 80.76 80.76 80.76 80.76 12,273 +0.00(+0.00%)
May 04, 2015 80.79 80.81 80.76 80.76 12,273 -0.11(-0.14%)
Apr 22, 2015 80.90 80.90 80.88 80.88 2 -0.04(-0.05%)
Apr 21, 2015 80.92 80.92 80.91 80.91 920 +0.01(+0.01%)
Apr 20, 2015 80.90 80.91 80.90 80.91 432 +0.02(+0.03%)
Apr 16, 2015 80.50 80.88 80.88 80.88 613 +0.04(+0.05%)
Apr 06, 2015 80.84 80.84 80.84 80.84 613 +0.01(+0.01%)
Mar 31, 2015 81.15 80.83 80.83 80.83 490 -0.06(-0.07%)
Mar 25, 2015 80.89 80.89 80.89 80.89 39 +0.02(+0.03%)
Mar 24, 2015 80.87 80.87 80.87 80.87 4,113 -0.03(-0.04%)
Mar 18, 2015 80.66 80.90 80.90 80.90 26,878 +0.14(+0.17%)
Mar 13, 2015 80.76 80.76 80.76 80.76 122 -0.05(-0.06%)
Mar 10, 2015 80.81 80.81 80.81 80.81 1,350 +0.26(+0.32%)
Mar 06, 2015 80.65 80.55 80.55 80.55 5,400 -0.07(-0.09%)
Mar 05, 2015 80.75 80.76 80.62 80.62 5,645 -0.29(-0.36%)
Feb 26, 2015 80.92 80.92 80.92 80.92 1 +0.07(+0.08%)
Feb 19, 2015 80.85 80.85 80.85 80.85 245 -0.03(-0.04%)
Feb 18, 2015 80.88 80.88 80.88 80.88 368 -0.03(-0.04%)
Jan 29, 2015 80.92 80.92 80.92 80.92 3,191 -0.24(-0.29%)
Jan 23, 2015 81.15 81.15 81.15 81.15 122 +0.26(+0.32%)
Jan 22, 2015 80.89 80.89 80.89 80.89 122 +0.06(+0.08%)
Jan 21, 2015 80.83 80.83 80.83 80.83 3,092 -0.06(-0.07%)
Jan 20, 2015 80.88 80.88 80.87 80.88 958 +0.00(+0.00%)
Jan 12, 2015 80.88 80.88 80.88 80.88 10,064 +0.02(+0.02%)
Dec 22, 2014 80.87 80.87 80.87 80.87 6,382 -0.07(-0.09%)
Dec 16, 2014 80.94 80.94 80.94 80.94 122 -0.02(-0.02%)
Dec 11, 2014 80.96 80.96 80.96 80.96 122 +0.06(+0.08%)
Dec 10, 2014 80.58 80.90 80.58 80.89 2,331 -0.04(-0.05%)
Dec 05, 2014 80.94 80.93 80.93 80.93 4,909 -0.13(-0.16%)
Nov 10, 2014 83.52 81.06 81.06 81.06 859 -0.05(-0.06%)
Oct 30, 2014 81.26 81.26 81.11 81.11 3 -0.09(-0.11%)
Oct 27, 2014 81.28 81.28 81.13 81.20 30 +0.01(+0.01%)
Oct 24, 2014 81.30 81.30 81.14 81.19 981 +0.16(+0.20%)
Oct 23, 2014 81.05 81.05 81.03 81.03 17,739 -0.25(-0.31%)
Oct 22, 2014 81.28 81.28 81.28 81.28 366 +0.03(+0.04%)
Oct 15, 2014 81.27 81.25 81.25 81.25 18,041 -0.06(-0.07%)
Oct 13, 2014 81.31 81.31 81.31 81.31 2 +0.04(+0.05%)
Oct 08, 2014 81.27 81.27 81.27 81.27 122 -0.03(-0.04%)
Oct 03, 2014 81.30 81.30 81.30 81.30 2 +0.07(+0.08%)
Oct 02, 2014 81.29 81.29 81.23 81.23 245 +0.05(+0.06%)
Oct 01, 2014 81.19 81.21 81.15 81.19 12,275 -0.02(-0.02%)
Sep 30, 2014 81.20 81.20 81.20 81.20 220 -0.10(-0.12%)
Sep 29, 2014 81.30 81.30 81.30 81.30 613 -0.01(-0.01%)
Sep 23, 2014 81.31 81.31 81.31 81.31 0 +0.00(+0.00%)
Sep 19, 2014 81.31 81.31 81.31 81.31 1,104 +0.09(+0.11%)
Sep 18, 2014 81.27 81.27 81.22 81.22 478 +0.01(+0.01%)
Sep 15, 2014 81.23 81.21 81.21 81.21 490 -0.06(-0.07%)
Sep 11, 2014 81.18 81.27 81.27 81.27 1,350 -0.05(-0.06%)
Sep 09, 2014 81.32 81.32 81.32 81.32 0 +0.00(+0.00%)
Sep 08, 2014 81.23 81.32 81.32 81.32 65 +0.08(+0.10%)
Sep 03, 2014 81.24 81.23 81.23 81.23 14,727 +0.01(+0.01%)
Sep 02, 2014 81.25 81.32 81.23 81.23 49,525 -0.14(-0.17%)
Aug 26, 2014 81.36 81.37 81.37 81.37 1,472 +0.05(+0.06%)
Aug 22, 2014 81.32 81.32 81.32 81.32 0 +0.00(+0.00%)
Aug 21, 2014 81.32 81.32 81.32 81.32 2 +0.00(+0.00%)
Aug 15, 2014 81.32 81.32 81.32 81.32 0 +0.00(+0.00%)
Aug 12, 2014 81.32 81.32 81.32 81.32 613 -0.17(-0.21%)
Aug 08, 2014 81.49 81.49 81.49 81.49 0 +0.00(+0.00%)
Aug 07, 2014 81.49 81.49 81.49 81.49 1 +0.02(+0.03%)
Aug 06, 2014 81.46 81.46 81.46 81.46 147 +0.09(+0.11%)
Aug 05, 2014 81.37 81.37 81.37 81.37 1 +0.00(+0.00%)
Aug 04, 2014 81.37 81.37 81.37 81.37 24 +0.00(+0.00%)
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.