Franklin Short-Dur US Government ETF (NY: FTSD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | 80.69 | 80.69 | 80.69 | 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 | 80.67 | 80.67 | 80.67 | 25,462 | -0.01(-0.02%) |
| Aug 27, 2015 | 80.69 | 80.69 | 80.69 | 80.69 | 24,514 | +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 | 80.61 | 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 | 24,514 | +0.05(+0.06%) |
| Aug 20, 2015 | 80.64 | 80.64 | 80.64 | 80.64 | 24,524 | +0.02(+0.03%) |
| Aug 19, 2015 | 80.61 | 80.61 | 80.61 | 80.61 | 24,514 | +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 | 24,606 | +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 | 24,644 | -0.08(-0.10%) |
| Aug 12, 2015 | 80.69 | 80.69 | 80.69 | 80.69 | 24,514 | +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 | 24,519 | -0.01(-0.01%) |
| Aug 04, 2015 | 80.74 | 80.74 | 80.65 | 80.65 | 25,565 | -0.12(-0.15%) |
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.
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.