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

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

89.86 -0.09 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Feb 25, 2016 80.67 80.67 80.57 80.57 857 -0.17(-0.21%)
Feb 24, 2016 80.74 80.75 80.74 80.75 1,982 +0.09(+0.11%)
Feb 23, 2016 80.65 80.66 80.65 80.66 12,339 +0.08(+0.10%)
Feb 22, 2016 80.57 80.57 80.57 80.57 171 -0.20(-0.24%)
Feb 17, 2016 80.45 80.77 80.77 80.77 13,014 +0.16(+0.20%)
Feb 11, 2016 80.61 80.61 80.61 80.61 2,675 -0.02(-0.02%)
Feb 10, 2016 80.86 80.86 80.62 80.62 2,310 +0.01(+0.01%)
Feb 09, 2016 80.75 80.75 80.61 80.61 28,139 -0.03(-0.04%)
Feb 08, 2016 80.45 80.86 80.45 80.65 26,730 -0.02(-0.03%)
Feb 05, 2016 80.67 80.67 80.67 80.67 24,841 -0.03(-0.04%)
Feb 04, 2016 80.75 80.77 80.70 80.70 24,690 +0.01(+0.01%)
Feb 03, 2016 80.70 80.70 80.70 80.70 24,626 +0.04(+0.05%)
Feb 02, 2016 80.55 80.66 80.54 80.66 1,197,208 -0.21(-0.25%)
Jan 29, 2016 80.86 80.86 80.86 80.86 60 +0.21(+0.26%)
Jan 28, 2016 80.66 80.66 80.66 80.66 730 +0.08(+0.10%)
Jan 26, 2016 80.57 80.57 80.57 80.57 486 +0.00(+0.00%)
Jan 21, 2016 80.57 80.57 80.57 80.57 24 +0.00(+0.00%)
Jan 19, 2016 80.57 80.57 80.57 80.57 486 +0.00(+0.00%)
Jan 15, 2016 80.57 80.57 80.57 80.57 1,460 +0.00(+0.00%)
Jan 13, 2016 80.56 80.57 80.57 80.57 3,164 -0.16(-0.19%)
Dec 31, 2015 80.73 80.73 80.73 80.73 3,105 +0.00(+0.00%)
Dec 30, 2015 80.73 80.73 80.73 80.73 4,650 +0.00(+0.00%)
Dec 29, 2015 80.73 80.73 80.73 80.73 809 +0.15(+0.18%)
Dec 28, 2015 80.58 80.58 80.58 80.58 1,256 -0.18(-0.23%)
Dec 23, 2015 80.65 80.77 80.77 80.77 853 +0.41(+0.51%)
Dec 18, 2015 80.36 80.36 80.36 80.36 30 -0.17(-0.21%)
Dec 17, 2015 80.53 80.53 80.53 80.53 2,682 +0.06(+0.07%)
Dec 15, 2015 80.47 80.47 80.47 80.47 121 -0.07(-0.09%)
Dec 14, 2015 80.44 80.54 80.44 80.54 2,109 +0.01(+0.02%)
Dec 11, 2015 80.53 80.53 80.53 80.53 1,292 +0.13(+0.16%)
Dec 08, 2015 80.40 80.40 80.40 80.40 1,951 -0.13(-0.16%)
Dec 04, 2015 80.53 80.53 80.53 80.53 67 +0.13(+0.16%)
Dec 03, 2015 80.69 80.69 80.40 80.40 80,363 -0.16(-0.20%)
Dec 02, 2015 80.56 80.56 80.56 80.56 7,762 +0.41(+0.51%)
Nov 30, 2015 80.15 80.15 80.15 80.15 48 -0.43(-0.54%)
Nov 23, 2015 80.47 80.59 80.59 80.59 2,686 -0.01(-0.01%)
Nov 20, 2015 80.59 80.59 80.59 80.59 8,192 +0.12(+0.15%)
Nov 19, 2015 80.47 80.47 80.47 80.47 126 -0.04(-0.05%)
Nov 12, 2015 80.51 80.51 80.51 80.51 610 -0.04(-0.05%)
Nov 10, 2015 80.55 80.55 80.55 80.55 122 -0.20(-0.25%)
Nov 02, 2015 80.76 80.76 80.76 80.76 1 +0.18(+0.23%)
Oct 29, 2015 80.58 80.58 80.58 80.58 122 -0.02(-0.03%)
Oct 27, 2015 80.67 80.67 80.60 80.60 178 -0.09(-0.12%)
Oct 23, 2015 80.63 80.70 80.70 80.70 2,444 +0.00(+0.01%)
Oct 14, 2015 80.69 80.69 80.69 80.69 12 +0.02(+0.03%)
Oct 12, 2015 80.64 80.67 80.67 80.67 1,955 +0.42(+0.52%)
Oct 09, 2015 79.96 80.25 79.95 80.25 1,713 -0.39(-0.49%)
Sep 29, 2015 80.64 80.64 80.64 80.64 367 -0.07(-0.08%)
Sep 25, 2015 80.70 80.71 80.70 80.71 183 -0.02(-0.02%)
Sep 24, 2015 80.72 80.72 80.72 80.72 1,224 +0.04(+0.05%)
Sep 23, 2015 80.68 80.68 80.68 80.68 1,260 -0.06(-0.07%)
Sep 22, 2015 80.74 80.74 80.74 80.74 308 +0.11(+0.14%)
Sep 17, 2015 80.65 80.63 80.63 80.63 856 -0.05(-0.06%)
Sep 15, 2015 80.68 80.68 80.68 80.68 244 +0.06(+0.08%)
Sep 10, 2015 80.65 80.62 80.62 80.62 13,833 -0.06(-0.07%)
Sep 03, 2015 80.67 80.68 80.68 80.68 25,462 -0.01(-0.02%)
Aug 27, 2015 80.69 80.69 80.69 80.69 24,513 +0.03(+0.04%)
Aug 26, 2015 80.63 80.66 80.63 80.66 24,895 +0.02(+0.02%)
Aug 25, 2015 80.62 80.64 80.62 80.64 32,190 -0.07(-0.09%)
Aug 24, 2015 80.71 80.71 80.71 80.71 26,747 +0.02(+0.03%)
Aug 21, 2015 80.69 80.69 80.69 80.69 24,513 +0.05(+0.06%)
Aug 20, 2015 80.64 80.64 80.64 80.64 24,523 +0.02(+0.03%)
Aug 19, 2015 80.62 80.62 80.62 80.62 24,513 +0.04(+0.05%)
Aug 18, 2015 80.58 80.58 80.57 80.57 24,868 -0.06(-0.07%)
Aug 17, 2015 80.63 80.63 80.63 80.63 24,605 +0.01(+0.01%)
Aug 14, 2015 80.60 80.62 80.60 80.62 25,053 +0.02(+0.02%)
Aug 13, 2015 80.60 80.61 80.60 80.61 24,643 -0.08(-0.10%)
Aug 12, 2015 80.69 80.69 80.69 80.69 24,513 +0.02(+0.02%)
Aug 11, 2015 80.67 80.67 80.67 80.67 24,636 +0.07(+0.08%)
Aug 10, 2015 80.58 80.61 80.57 80.61 24,919 -0.02(-0.02%)
Aug 07, 2015 80.62 80.62 80.62 80.62 24,673 -0.02(-0.03%)
Aug 06, 2015 80.65 80.65 80.65 80.65 25,145 +0.01(+0.01%)
Aug 05, 2015 80.64 80.64 80.64 80.64 24,518 -0.01(-0.01%)
Aug 04, 2015 80.75 80.75 80.65 80.65 25,565 -0.12(-0.15%)
Aug 03, 2015 80.77 80.77 80.77 80.77 24,523 +0.07(+0.08%)
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%)
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.