Franklin Short-Dur US Government ETF (NY: FTSD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 80.63 | 80.63 | 80.63 | 80.63 | 2 | -0.08(-0.10%) |
| Mar 30, 2016 | 80.71 | 80.71 | 80.71 | 80.71 | 3,264 | +0.02(+0.02%) |
| Mar 29, 2016 | 80.65 | 80.70 | 80.65 | 80.70 | 16,992 | +0.10(+0.12%) |
| Mar 28, 2016 | 80.48 | 80.61 | 80.48 | 80.60 | 9,088 | -0.09(-0.11%) |
| Mar 24, 2016 | 80.69 | 80.69 | 80.69 | 80.69 | 11,300 | -0.03(-0.04%) |
| Mar 23, 2016 | 80.75 | 80.75 | 80.72 | 80.72 | 425 | +0.20(+0.25%) |
| Mar 22, 2016 | 80.68 | 80.68 | 80.52 | 80.52 | 650 | -0.23(-0.28%) |
| Mar 18, 2016 | 80.66 | 80.75 | 80.75 | 80.75 | 1,093 | +0.05(+0.07%) |
| Mar 17, 2016 | 80.55 | 80.69 | 80.55 | 80.69 | 1,806 | +0.10(+0.13%) |
| Mar 16, 2016 | 80.35 | 80.59 | 80.35 | 80.59 | 13,152 | +0.15(+0.18%) |
| Mar 15, 2016 | 80.44 | 80.44 | 80.44 | 80.44 | 1,306 | -0.15(-0.18%) |
| Mar 14, 2016 | 80.58 | 80.59 | 80.58 | 80.59 | 8,286 | +0.06(+0.07%) |
| Mar 11, 2016 | 80.53 | 80.53 | 80.53 | 80.53 | 11,117 | +0.12(+0.14%) |
| Mar 10, 2016 | 80.53 | 80.58 | 80.42 | 80.42 | 5,085 | -0.24(-0.30%) |
| Mar 08, 2016 | 80.65 | 80.65 | 80.65 | 80.65 | 190 | +0.12(+0.15%) |
| Mar 07, 2016 | 80.48 | 80.53 | 80.48 | 80.53 | 2,188 | +0.13(+0.16%) |
| Mar 04, 2016 | 80.51 | 80.54 | 80.39 | 80.40 | 7,324 | -0.14(-0.17%) |
| Mar 02, 2016 | 80.60 | 80.60 | 80.54 | 80.54 | 150 | -0.03(-0.04%) |
| 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%) |
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.