Franklin Short Dur US Government ETF (NY: FTSD )

95.68 USD +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 95.65 96.06 95.62 95.68 27,710 +0.03(+0.03%)
Feb 23, 2021 95.64 95.70 95.62 95.65 35,695 -0.08(-0.08%)
Feb 22, 2021 95.70 95.75 95.67 95.73 48,617 +0.02(+0.02%)
Feb 19, 2021 95.75 95.75 95.65 95.71 27,800 -0.00(-0.00%)
Feb 18, 2021 95.70 95.83 95.70 95.71 50,123 -0.03(-0.03%)
Feb 17, 2021 95.70 95.79 95.70 95.74 33,155 +0.01(+0.01%)
Feb 16, 2021 95.80 95.80 95.70 95.73 40,763 -0.07(-0.07%)
Feb 12, 2021 95.93 95.98 95.70 95.80 29,200 -0.02(-0.02%)
Feb 11, 2021 95.83 95.85 95.70 95.82 71,167 +0.01(+0.02%)
Feb 10, 2021 95.75 95.88 95.73 95.81 23,404 +0.04(+0.05%)
Feb 09, 2021 95.71 95.88 95.71 95.76 17,374 -0.02(-0.02%)
Feb 08, 2021 95.81 95.84 95.73 95.78 66,154 -0.05(-0.05%)
Feb 05, 2021 95.80 95.84 95.75 95.83 25,300 +0.06(+0.06%)
Feb 04, 2021 96.07 96.07 95.70 95.77 9,437 -0.01(-0.01%)
Feb 03, 2021 95.81 95.81 95.73 95.78 15,595 -0.03(-0.03%)
Feb 02, 2021 96.08 96.08 95.75 95.81 14,758 +0.06(+0.06%)
Feb 01, 2021 95.72 95.87 95.72 95.75 15,777 +0.05(+0.05%)
Jan 29, 2021 95.77 95.77 95.62 95.70 89,700 -0.12(-0.13%)
Jan 28, 2021 95.85 95.90 95.80 95.82 12,444 +0.03(+0.03%)
Jan 27, 2021 95.83 95.90 95.79 95.79 23,741 -0.04(-0.05%)
Jan 26, 2021 95.73 95.89 95.73 95.83 17,656 +0.01(+0.01%)
Jan 25, 2021 95.83 95.83 95.78 95.82 14,019 -0.01(-0.01%)
Jan 22, 2021 95.82 95.91 95.82 95.83 13,000 +0.04(+0.04%)
Jan 21, 2021 95.85 95.85 95.70 95.79 18,494 -0.03(-0.03%)
Jan 20, 2021 95.81 95.83 95.72 95.82 28,317 +0.07(+0.07%)
Jan 19, 2021 95.67 95.83 95.67 95.75 73,101 +0.05(+0.05%)
Jan 15, 2021 95.69 95.79 95.64 95.70 16,400 -0.01(-0.01%)
Jan 14, 2021 95.65 95.76 95.65 95.71 18,076 +0.08(+0.08%)
Jan 13, 2021 95.60 95.76 95.60 95.63 22,939 -0.04(-0.04%)
Jan 12, 2021 95.73 95.73 95.52 95.67 29,332 -0.10(-0.10%)
Jan 11, 2021 95.14 95.80 95.14 95.77 76,775 -0.03(-0.03%)
Jan 08, 2021 95.73 95.85 95.73 95.79 19,300 +0.06(+0.06%)
Jan 07, 2021 95.75 95.83 95.74 95.74 20,799 -0.06(-0.06%)
Jan 06, 2021 95.80 95.81 95.75 95.80 21,908 +0.00(+0.00%)
Jan 05, 2021 95.72 95.83 95.72 95.80 10,265 +0.08(+0.08%)
Jan 04, 2021 95.72 95.78 95.71 95.72 20,429 -0.03(-0.03%)
Dec 31, 2020 95.75 95.75 95.75 45,087 +0.03(+0.03%)
Dec 30, 2020 95.72 95.74 95.66 95.72 45,087 -0.13(-0.14%)
Dec 29, 2020 95.80 95.86 95.79 95.85 13,697 +0.07(+0.07%)
Dec 28, 2020 95.78 95.81 95.75 95.78 11,717 +0.00(+0.01%)
Dec 24, 2020 95.73 95.79 95.73 95.78 6,900 +0.01(+0.01%)
Dec 23, 2020 95.74 95.83 95.74 95.77 28,080 +0.00(+0.00%)
Dec 22, 2020 95.77 95.86 95.77 95.77 27,324 +0.01(+0.01%)
Dec 21, 2020 95.76 95.80 95.76 95.76 54,775 +0.02(+0.02%)
Dec 18, 2020 95.67 95.84 95.67 95.74 29,900 +0.03(+0.03%)
Dec 17, 2020 95.20 95.75 95.20 95.71 32,026 -0.03(-0.03%)
Dec 16, 2020 95.21 95.75 95.21 95.74 20,536 +0.04(+0.04%)
Dec 15, 2020 95.71 95.74 95.68 95.70 31,388 -0.02(-0.02%)
Dec 14, 2020 95.69 95.75 95.69 95.72 15,006 +0.00(+0.00%)
Dec 11, 2020 95.73 95.78 95.70 95.72 39,300 -0.02(-0.02%)
Dec 10, 2020 95.65 95.79 95.63 95.74 32,988 +0.10(+0.10%)
Dec 09, 2020 95.65 95.68 95.58 95.64 51,470 -0.04(-0.04%)
Dec 08, 2020 95.64 95.73 95.64 95.68 24,990 +0.01(+0.01%)
Dec 07, 2020 95.63 95.73 95.62 95.67 46,750 -0.03(-0.03%)
Dec 04, 2020 95.71 95.71 95.63 95.70 31,600 +0.09(+0.09%)
Dec 03, 2020 95.64 95.70 95.61 95.61 52,956 +0.02(+0.02%)
Dec 02, 2020 95.59 95.64 95.59 95.59 15,755 -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.