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 (%)
Feb 26, 2021 86.84 86.84 86.58 86.64 24,194 -0.13(-0.15%)
Feb 25, 2021 87.09 87.09 86.22 86.77 43,103 -0.15(-0.18%)
Feb 24, 2021 86.90 87.27 86.87 86.92 30,501 +0.03(+0.03%)
Feb 23, 2021 86.89 86.94 86.87 86.90 39,290 -0.07(-0.08%)
Feb 22, 2021 86.94 86.99 86.92 86.97 53,514 +0.02(+0.02%)
Feb 19, 2021 86.99 86.99 86.90 86.95 30,600 -0.00(-0.00%)
Feb 18, 2021 86.94 87.06 86.94 86.95 55,171 -0.03(-0.03%)
Feb 17, 2021 86.94 87.02 86.94 86.98 36,494 +0.01(+0.01%)
Feb 16, 2021 87.03 87.03 86.94 86.97 44,868 -0.06(-0.07%)
Feb 12, 2021 87.15 87.20 86.94 87.03 32,141 -0.02(-0.02%)
Feb 11, 2021 87.06 87.08 86.94 87.05 78,335 +0.01(+0.02%)
Feb 10, 2021 86.99 87.11 86.97 87.04 25,761 +0.04(+0.05%)
Feb 09, 2021 86.95 87.11 86.95 87.00 19,124 -0.02(-0.02%)
Feb 08, 2021 87.04 87.07 86.97 87.01 72,817 -0.05(-0.05%)
Feb 05, 2021 87.03 87.07 86.99 87.06 27,848 +0.06(+0.06%)
Feb 04, 2021 87.28 87.28 86.94 87.01 10,387 -0.01(-0.01%)
Feb 03, 2021 87.04 87.04 86.97 87.02 17,165 -0.02(-0.03%)
Feb 02, 2021 87.29 87.29 86.99 87.04 16,244 +0.05(+0.06%)
Feb 01, 2021 86.96 87.10 86.96 86.99 17,366 +0.05(+0.05%)
Jan 29, 2021 87.01 87.01 86.87 86.94 98,735 -0.04(-0.04%)
Jan 28, 2021 87.01 87.05 86.96 86.98 13,709 +0.03(+0.03%)
Jan 27, 2021 86.99 87.05 86.95 86.95 26,154 -0.04(-0.05%)
Jan 26, 2021 86.90 87.04 86.90 86.99 19,450 +0.01(+0.01%)
Jan 25, 2021 86.99 86.99 86.94 86.98 15,444 -0.01(-0.01%)
Jan 22, 2021 86.98 87.06 86.98 86.99 14,321 +0.04(+0.04%)
Jan 21, 2021 87.01 87.01 86.87 86.95 20,374 -0.03(-0.03%)
Jan 20, 2021 86.97 86.99 86.89 86.98 31,195 +0.06(+0.07%)
Jan 19, 2021 86.84 86.99 86.84 86.91 80,532 +0.05(+0.05%)
Jan 15, 2021 86.86 86.95 86.81 86.87 18,067 -0.00(-0.01%)
Jan 14, 2021 86.82 86.92 86.82 86.87 19,913 +0.07(+0.08%)
Jan 13, 2021 86.78 86.92 86.78 86.81 25,270 -0.04(-0.04%)
Jan 12, 2021 86.90 86.90 86.71 86.84 32,313 -0.09(-0.10%)
Jan 11, 2021 86.36 86.96 86.36 86.93 84,579 -0.02(-0.03%)
Jan 08, 2021 86.90 87.00 86.90 86.96 21,261 +0.05(+0.06%)
Jan 07, 2021 86.91 86.99 86.91 86.91 22,913 -0.05(-0.06%)
Jan 06, 2021 86.96 86.97 86.92 86.96 24,135 +0.00(+0.00%)
Jan 05, 2021 86.89 86.99 86.89 86.96 11,308 +0.07(+0.08%)
Jan 04, 2021 86.89 86.94 86.88 86.89 22,505 -0.03(-0.03%)
Dec 31, 2020 86.91 86.91 86.91 49,670 +0.03(+0.03%)
Dec 30, 2020 86.89 86.91 86.83 86.89 49,670 -0.01(-0.01%)
Dec 29, 2020 86.85 86.91 86.84 86.90 15,107 +0.06(+0.07%)
Dec 28, 2020 86.83 86.86 86.81 86.84 12,923 +0.00(+0.01%)
Dec 24, 2020 86.79 86.85 86.79 86.83 7,610 +0.00(+0.01%)
Dec 23, 2020 86.80 86.89 86.80 86.83 30,972 +0.00(+0.00%)
Dec 22, 2020 86.83 86.91 86.83 86.83 30,138 +0.01(+0.01%)
Dec 21, 2020 86.82 86.85 86.82 86.82 60,416 +0.02(+0.02%)
Dec 18, 2020 86.74 86.89 86.74 86.80 32,979 +0.03(+0.03%)
Dec 17, 2020 86.31 86.81 86.31 86.77 35,324 -0.03(-0.03%)
Dec 16, 2020 86.32 86.81 86.32 86.80 22,651 +0.04(+0.04%)
Dec 15, 2020 86.77 86.80 86.75 86.76 34,620 -0.02(-0.02%)
Dec 14, 2020 86.75 86.81 86.75 86.78 16,551 +0.00(+0.00%)
Dec 11, 2020 86.79 86.84 86.76 86.78 43,347 -0.02(-0.02%)
Dec 10, 2020 86.72 86.85 86.70 86.80 36,385 +0.09(+0.10%)
Dec 09, 2020 86.72 86.75 86.66 86.71 56,771 -0.04(-0.04%)
Dec 08, 2020 86.71 86.79 86.71 86.75 27,563 +0.01(+0.01%)
Dec 07, 2020 86.70 86.79 86.69 86.74 51,564 -0.03(-0.03%)
Dec 04, 2020 86.77 86.77 86.70 86.76 34,854 +0.08(+0.09%)
Dec 03, 2020 86.71 86.76 86.68 86.68 58,410 +0.02(+0.02%)
Dec 02, 2020 86.66 86.71 86.66 86.66 17,377 -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.