Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Franklin US Treasury Bond ETF (FLGV)
Franklin US Treasury Bond ETF (FLGV) Historical

FLGV Franklin US Treasury Bond ETF

20.005

0.00 (0.00%)

Jan 07 2025 - Closed

Delayed by 15 minutes

FLGV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	20.005	-0.06	-0.31%	20.06	20.0633	19.99	211,621
Jan 06 2025	20.0664	-0.02	-0.12%	20.06	20.08	20.0489	44,527
Jan 03 2025	20.09	0.00	0.00%	20.12	20.1375	20.0824	55,387
Jan 02 2025	20.09	-0.03	-0.15%	20.16	20.16	20.085	66,536
Dec 31 2024	20.12	0.00	0.00%	20.16	20.16	20.09	436,065
Dec 30 2024	20.12	0.09	0.45%	20.07	20.125	20.07	67,518
Dec 27 2024	20.03	-0.05	-0.25%	20.05	20.085	20.03	73,479
Dec 26 2024	20.08	0.00	0.00%	20.00	20.08	20.00	43,276
Dec 24 2024	20.08	0.03	0.17%	20.03	20.08	20.01	49,638
Dec 23 2024	20.045	-0.06	-0.30%	20.08	20.10	20.0401	60,958
Dec 20 2024	20.105	0.04	0.17%	20.15	20.16	20.10	89,853
Dec 19 2024	20.07	-0.07	-0.32%	20.10	20.10	20.05	82,467
Dec 18 2024	20.135	-0.11	-0.52%	20.23	20.26	20.13	41,238
Dec 17 2024	20.24	-0.01	-0.05%	20.22	20.2686	20.22	65,000
Dec 16 2024	20.25	0.02	0.10%	20.23	20.25	20.22	23,944
Dec 13 2024	20.23	-0.15	-0.71%	20.29	20.29	20.22	41,077
Dec 12 2024	20.375	-0.08	-0.37%	20.40	20.43	20.37	51,376
Dec 11 2024	20.45	-0.04	-0.20%	20.50	20.5225	20.44	37,754
Dec 10 2024	20.49	-0.05	-0.22%	20.49	20.505	20.48	23,431
Dec 09 2024	20.535	-0.04	-0.19%	20.52	20.55	20.52	11,846
Dec 06 2024	20.575	0.02	0.12%	20.62	20.62	20.56	68,804
Dec 05 2024	20.55	0.02	0.10%	20.51	20.55	20.5013	126,496
Dec 04 2024	20.53	0.06	0.29%	20.45	20.5487	20.43	51,082
Dec 03 2024	20.47	-0.03	-0.15%	20.51	20.5287	20.46	55,807
Dec 02 2024	20.50	-0.06	-0.29%	20.03	20.56	19.53	36,302
Nov 29 2024	20.56	0.06	0.29%	20.58	20.58	20.5496	32,701
Nov 27 2024	20.50	0.07	0.32%	20.49	20.52	20.48	28,468
Nov 26 2024	20.435	-0.04	-0.17%	20.46	20.46	20.405	48,917
Nov 25 2024	20.47	0.18	0.91%	20.44	20.47	20.411	58,121
Nov 22 2024	20.285	0.00	0.00%	20.30	20.31	20.2796	53,093
Nov 21 2024	20.285	-0.02	-0.10%	20.31	20.3229	20.2747	68,760
Nov 20 2024	20.305	-0.02	-0.10%	20.29	20.33	20.29	32,035
Nov 19 2024	20.325	0.04	0.22%	20.33	20.3592	20.32	37,853
Nov 18 2024	20.28	0.01	0.06%	20.25	20.30	20.2422	20,911
Nov 15 2024	20.2687	0.02	0.09%	20.27	20.3099	20.2101	20,220
Nov 14 2024	20.25	-0.01	-0.05%	20.33	20.33	20.25	131,165
Nov 13 2024	20.26	-0.01	-0.02%	20.35	20.35	20.24	497,735
Nov 12 2024	20.265	-0.11	-0.52%	20.32	20.3401	20.253	22,626
Nov 11 2024	20.371	-0.03	-0.14%	20.36	20.3787	20.35	10,535
Nov 08 2024	20.40	0.02	0.10%	20.42	20.43	20.3825	36,874
Nov 07 2024	20.38	0.12	0.59%	20.35	20.39	20.32	48,029
Nov 06 2024	20.26	-0.16	-0.78%	20.20	20.29	20.20	25,229
Nov 05 2024	20.42	0.02	0.10%	20.41	20.435	20.34	17,535
Nov 04 2024	20.40	0.09	0.45%	20.44	20.44	20.38	74,181
Nov 01 2024	20.309	-0.16	-0.79%	20.44	20.44	20.3002	171,363
Oct 31 2024	20.4712	0.00	-0.02%	20.44	20.51	20.42	2,093,303
Oct 30 2024	20.475	-0.02	-0.10%	20.57	20.57	20.475	18,191
Oct 29 2024	20.495	0.01	0.05%	20.43	20.495	20.41	24,643
Oct 28 2024	20.485	-0.05	-0.22%	20.51	20.51	20.45	16,591
Oct 25 2024	20.53	-0.03	-0.12%	20.60	20.60	20.50	11,132
Oct 24 2024	20.555	0.04	0.17%	20.53	20.57	20.5101	18,932
Oct 23 2024	20.52	-0.02	-0.10%	20.50	20.5324	20.49	13,492
Oct 22 2024	20.54	-0.01	-0.05%	20.57	20.59	20.53	691,910
Oct 21 2024	20.55	-0.13	-0.65%	20.65	20.65	20.55	10,125
Oct 18 2024	20.6843	0.02	0.09%	20.71	20.71	20.68	16,451
Oct 17 2024	20.665	-0.08	-0.39%	20.67	20.685	20.65	17,894
Oct 16 2024	20.7452	0.01	0.05%	20.79	20.79	20.7452	17,124
Oct 15 2024	20.735	0.04	0.17%	20.74	20.74	20.701	56,023
Oct 14 2024	20.70	0.04	0.17%	20.63	20.78	20.59	23,105
Oct 11 2024	20.6646	0.01	0.07%	20.66	20.6795	20.6461	24,662
Oct 10 2024	20.65	-0.02	-0.07%	20.68	20.68	20.62	23,464

Franklin US Treasury Bon...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions