Dark

FGDL
Franklin Responsibly Sourced Gold ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:51:25 PM EDT

57.85USD+2.316%(+1.31)15,317

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.54)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

57.86USD+0.017%(+0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	57.9300	58.225000	57.615400	57.8600	+2.334%	15,317	0.000%
2026-08-06	56.6200	56.800000	56.230000	56.5404	-0.147%	9,197	+2.334%
2026-08-05	55.8700	56.750000	55.870000	56.6234	+4.366%	22,181	+2.184%
2026-08-04	54.2900	54.640000	54.230000	54.2546	+0.563%	16,431	+6.645%
2026-08-03	53.7200	53.970000	53.577600	53.9509	-0.146%	9,042	+7.246%
2026-07-31	53.7400	54.030000	53.520000	54.0300	-1.153%	16,219	+7.089%
2026-07-30	54.3000	54.820000	54.300000	54.6600	+1.309%	7,382	+5.854%
2026-07-29	53.4300	54.570000	53.200000	53.9539	+0.735%	31,611	+7.240%
2026-07-28	53.6600	53.780000	53.484500	53.5600	-1.460%	14,426	+8.028%
2026-07-27	54.2900	54.490000	54.190000	54.3538	+0.581%	16,465	+6.451%
2026-07-24	53.8700	54.320000	53.635000	54.0400	+0.371%	20,488	+7.069%
2026-07-23	53.9600	54.050000	53.660000	53.8400	-1.966%	16,476	+7.467%
2026-07-22	55.0100	55.540000	54.920000	54.9200	+1.123%	22,830	+5.353%
2026-07-21	53.9600	54.385000	53.870000	54.3100	+1.971%	24,255	+6.537%
2026-07-20	53.3500	53.505000	53.210000	53.2600	-0.281%	18,261	+8.637%
2026-07-17	52.8400	53.476800	52.760000	53.4100	+0.907%	15,753	+8.332%
2026-07-16	53.4200	53.499900	52.810000	52.9300	-1.854%	14,925	+9.314%
2026-07-15	54.0700	54.120000	53.730000	53.9300	+0.019%	17,758	+7.287%
2026-07-14	54.3400	54.464500	53.860000	53.9200	+1.353%	8,449	+7.307%
2026-07-13	54.1100	54.110000	53.130000	53.2000	-2.600%	6,862	+8.759%
2026-07-10	54.3600	54.738100	54.360000	54.6200	-0.582%	9,400	+5.932%
2026-07-09	54.8700	55.030000	54.770000	54.9400	+1.179%	15,326	+5.315%
2026-07-08	54.2100	54.510000	53.570100	54.3000	-0.945%	21,417	+6.556%
2026-07-07	55.4300	55.620000	54.670000	54.8180	-0.943%	23,162	+5.549%
2026-07-06	55.1300	55.449900	54.850000	55.3400	+1.022%	17,327	+4.554%
2026-07-02	54.7200	55.190000	54.650000	54.7800	+1.758%	21,553	+5.622%
2026-07-01	53.9100	54.610000	53.720000	53.8335	+0.868%	21,286	+7.480%
2026-06-30	53.5300	54.149000	53.370000	53.3700	-0.037%	22,544	+8.413%
2026-06-29	54.0000	54.000000	53.260000	53.3900	-1.312%	20,566	+8.372%
2026-06-26	54.0000	54.490000	53.820000	54.1000	+0.839%	23,259	+6.950%
2026-06-25	53.6100	53.750000	53.170000	53.6500	+1.226%	25,505	+7.847%
2026-06-24	52.9000	53.640000	52.765000	53.0000	-3.285%	38,423	+9.170%
2026-06-23	54.7000	55.159900	54.699000	54.8000	-1.862%	27,882	+5.584%
2026-06-22	55.7200	56.000000	55.500000	55.8400	-0.533%	26,232	+3.617%
2026-06-18	56.6600	56.750000	55.960000	56.1391	-0.604%	11,795	+3.065%
2026-06-17	57.6700	58.251800	56.310000	56.4800	-2.165%	11,590	+2.443%
2026-06-16	57.6400	57.870000	57.471200	57.7300	+0.156%	13,534	+0.225%
2026-06-15	57.8800	58.210000	57.440000	57.6400	+2.965%	18,230	+0.382%
2026-06-12	55.9200	56.290000	55.590000	55.9800	-0.196%	26,857	+3.358%
2026-06-11	54.2500	56.120000	53.960000	56.0900	+3.373%	20,426	+3.156%
2026-06-10	55.2200	55.670000	54.260000	54.2600	-4.151%	60,610	+6.635%
2026-06-09	57.7000	57.910000	56.460000	56.6100	-1.855%	27,520	+2.208%
2026-06-08	57.6500	57.860000	57.400000	57.6800	+0.400%	45,444	+0.312%
2026-06-05	58.7300	58.730000	57.450000	57.4500	-3.649%	20,566	+0.714%
2026-06-04	60.0000	60.040000	59.391700	59.6258	+1.061%	24,109	-2.961%
2026-06-03	59.2200	59.301300	59.000000	59.0000	-1.090%	29,265	-1.932%
2026-06-02	60.0000	60.085000	59.648700	59.6500	+0.151%	23,713	-3.001%
2026-06-01	59.4500	59.850000	59.060000	59.5600	-1.423%	29,452	-2.854%
2026-05-29	60.0000	61.000000	60.000000	60.4200	+0.875%	15,707	-4.237%
2026-05-28	59.0600	60.150000	58.780000	59.8961	+1.227%	46,559	-3.399%
2026-05-27	58.6400	59.390000	58.640000	59.1700	-1.120%	24,960	-2.214%
2026-05-26	60.1300	60.630000	59.660000	59.8400	-0.167%	25,595	-3.309%
2026-05-22	60.2500	60.310000	59.820100	59.9400	-1.056%	11,282	-3.470%
2026-05-21	60.0300	60.711100	59.710000	60.5800	+0.132%	29,712	-4.490%
2026-05-20	59.9200	60.650000	59.620000	60.5000	+1.187%	24,633	-4.364%
2026-05-19	60.0000	60.270000	59.430000	59.7900	-1.545%	36,437	-3.228%
2026-05-18	60.9500	60.977100	60.320000	60.7285	+0.427%	23,019	-4.723%
2026-05-15	60.5500	60.760000	60.270100	60.4700	-2.562%	26,130	-4.316%
2026-05-14	62.5000	62.500000	61.990000	62.0600	-0.241%	20,268	-6.768%
2026-05-13	62.4300	62.700000	61.010000	62.2100	-0.928%	20,057	-6.992%
2026-05-12	62.4200	62.800000	61.960000	62.7925	-0.266%	14,239	-7.855%
2026-05-11	62.9900	63.200000	62.760000	62.9600	-0.079%	22,529	-8.100%
2026-05-08	63.0700	63.130000	62.630000	63.0100	+0.478%	37,450	-8.173%
2026-05-07	63.1900	63.420000	62.400000	62.7100	+0.260%	17,149	-7.734%
2026-05-06	62.3100	62.820000	62.310000	62.5475	+3.133%	24,521	-7.494%
2026-05-05	60.9100	61.150000	60.630000	60.6474	+0.799%	23,244	-4.596%
2026-05-04	60.8200	61.005000	60.000000	60.1664	-1.849%	17,738	-3.833%
2026-05-01	61.0600	61.926000	61.000000	61.3000	-0.260%	23,113	-5.612%
2026-04-30	61.7000	61.700000	61.330000	61.4597	+1.873%	47,019	-5.857%
2026-04-29	60.4800	60.820000	60.020000	60.3300	-1.437%	24,659	-4.094%
2026-04-28	61.1100	61.260000	60.701000	61.2094	-1.763%	21,147	-5.472%
2026-04-27	62.5900	62.640000	62.150000	62.3081	-0.792%	21,139	-7.139%
2026-04-24	62.6000	63.090000	62.600000	62.8054	+0.344%	20,884	-7.874%
2026-04-23	62.9500	63.170000	62.180000	62.5900	-0.730%	39,033	-7.557%
2026-04-22	63.3000	63.300000	62.920000	63.0500	+1.334%	11,425	-8.232%
2026-04-21	63.7300	63.862422	62.210000	62.2200	-3.144%	15,296	-7.007%
2026-04-20	64.2500	64.410000	63.820000	64.2400	-0.295%	14,288	-9.932%
2026-04-17	64.7000	65.000000	64.430000	64.4300	+0.924%	19,480	-10.197%
2026-04-16	64.0700	64.270000	63.641000	63.8400	+0.078%	15,787	-9.367%
2026-04-15	64.3500	64.350000	63.770000	63.7900	-1.009%	34,903	-9.296%
2026-04-14	63.6900	64.485000	63.580000	64.4400	+2.318%	29,995	-10.211%
2026-04-13	62.9800	63.270000	62.580000	62.9800	-0.622%	39,598	-8.130%
2026-04-10	63.7000	63.760000	63.120000	63.3740	-0.041%	33,087	-8.701%
2026-04-09	63.3300	63.930000	63.190000	63.4000	+0.779%	34,160	-8.738%
2026-04-08	63.6500	63.890000	62.600000	62.9100	+0.624%	39,880	-8.027%
2026-04-07	61.9900	62.640000	61.440000	62.5200	+0.676%	83,926	-7.454%
2026-04-06	62.2000	62.549900	61.860000	62.1000	-0.161%	15,425	-6.828%
2026-04-02	61.3600	63.650000	60.850000	62.2000	-1.846%	24,496	-6.977%
2026-04-01	63.1000	63.859900	62.950000	63.3700	+1.930%	44,963	-8.695%
2026-03-31	60.9500	62.310000	60.832700	62.1700	+3.393%	22,305	-6.933%
2026-03-30	60.8300	60.905000	59.772100	60.1300	+0.183%	46,704	-3.775%
2026-03-27	58.8400	60.599900	58.760000	60.0200	+3.074%	25,042	-3.599%
2026-03-26	59.0000	59.540000	57.990000	58.2300	-3.208%	32,130	-0.635%
2026-03-25	60.8400	60.885000	59.830000	60.1600	+2.820%	21,855	-3.823%
2026-03-24	58.0300	58.880000	57.950000	58.5100	-0.171%	44,413	-1.111%
2026-03-23	58.6400	60.065000	57.920100	58.6100	-2.219%	304,367	-1.280%
2026-03-20	61.9800	62.020000	59.600000	59.9400	-2.868%	75,162	-3.470%
2026-03-19	60.9500	61.950000	60.400000	61.7100	-4.444%	129,472	-6.239%
2026-03-18	64.8700	65.189200	64.180000	64.5800	-3.062%	41,235	-10.406%
2026-03-17	66.7300	66.815000	66.325000	66.6200	-0.045%	18,370	-13.149%
2026-03-16	66.8200	67.040200	66.180000	66.6500	-0.225%	91,916	-13.188%
2026-03-13	67.9400	68.500000	66.625000	66.8000	-1.081%	133,955	-13.383%
2026-03-12	68.9700	68.970000	67.480100	67.5300	-2.045%	1,393,720	-14.320%
2026-03-11	68.9900	70.899900	68.780000	68.9400	-0.663%	37,944	-16.072%
2026-03-10	69.6900	69.870000	69.110000	69.4000	+0.931%	42,986	-16.628%
2026-03-09	68.1400	68.760000	67.460000	68.7600	+0.045%	63,599	-15.852%
2026-03-06	67.9400	68.830000	67.815000	68.7294	+1.821%	39,277	-15.815%
2026-03-05	68.1400	68.198000	67.330000	67.5000	-1.431%	36,183	-14.281%
2026-03-04	68.8100	69.169000	68.090000	68.4800	+1.003%	159,392	-15.508%
2026-03-03	68.6500	68.690000	66.560000	67.8000	-4.680%	40,352	-14.661%
2026-03-02	71.2700	71.390000	70.100000	71.1286	+1.569%	60,400	-18.654%
2026-02-27	69.5600	70.139900	68.799200	70.0300	+1.287%	57,460	-17.378%
2026-02-26	68.8700	69.350000	68.390000	69.1400	+0.538%	15,770	-16.315%
2026-02-25	68.9200	69.550000	68.590000	68.7700	-0.015%	53,335	-15.864%
2026-02-24	68.2600	68.870000	68.010000	68.7801	-1.235%	18,768	-15.877%
2026-02-23	68.6900	69.839900	68.500000	69.6400	+2.563%	30,725	-16.916%
2026-02-20	67.0500	67.900000	66.785000	67.9000	+1.662%	62,290	-14.786%
2026-02-19	66.4200	66.852000	66.208200	66.7900	+0.599%	22,501	-13.370%
2026-02-18	66.0200	66.834500	66.020000	66.3923	+1.922%	41,454	-12.851%
2026-02-17	65.4300	65.430000	64.470000	65.1400	-2.602%	33,317	-11.176%
2026-02-13	66.5000	67.369900	66.380000	66.8800	+2.420%	14,954	-13.487%
2026-02-12	67.3100	67.580000	65.300000	65.3000	-3.822%	27,478	-11.394%
2026-02-11	67.2800	67.941600	67.060000	67.8950	+1.366%	21,291	-14.780%
2026-02-10	67.5100	67.510000	66.380000	66.9800	-1.253%	41,669	-13.616%
2026-02-09	66.9000	67.899900	66.810000	67.8300	+2.804%	55,831	-14.699%
2026-02-06	65.4600	66.420000	65.460000	65.9800	+3.255%	48,024	-12.307%
2026-02-05	64.3400	65.340000	63.740000	63.9000	-3.474%	32,021	-9.452%
2026-02-04	67.1900	67.190000	63.130000	66.2000	+0.257%	42,993	-12.598%
2026-02-03	65.6700	66.438700	65.000000	66.0300	+6.294%	65,687	-12.373%
2026-02-02	62.8800	64.039900	61.000000	62.1200	-3.720%	125,212	-6.858%
2026-01-30	67.7700	68.110000	62.510000	64.5200	-10.501%	193,883	-10.322%
2026-01-29	74.2400	74.240000	67.710000	72.0900	+0.433%	183,848	-19.739%
2026-01-28	70.0700	72.540000	69.926995	71.7789	+3.794%	142,323	-19.391%
2026-01-27	67.4200	69.199900	67.250000	69.1550	+2.665%	52,124	-16.333%
2026-01-26	67.8200	68.220000	66.800000	67.3600	+1.217%	214,748	-14.103%
2026-01-23	65.9100	66.590000	65.789100	66.5500	+1.464%	91,491	-13.058%
2026-01-22	64.5000	65.820000	64.345000	65.5900	+1.282%	61,828	-11.785%
2026-01-21	64.7800	65.199000	63.500000	64.7600	+1.888%	91,016	-10.655%
2026-01-20	63.4400	63.800000	62.580000	63.5600	+3.721%	71,307	-8.968%
2026-01-16	61.4500	61.555000	60.790000	61.2800	-0.374%	30,365	-5.581%
2026-01-15	61.2300	61.705000	61.140000	61.5100	-0.614%	31,355	-5.934%
2026-01-14	61.7500	61.940000	61.250000	61.8900	+1.346%	75,183	-6.512%
2026-01-13	61.6400	61.842500	60.850000	61.0682	-0.267%	40,764	-5.253%
2026-01-12	61.0300	61.760000	61.000000	61.2318	+2.027%	71,922	-5.507%
2026-01-09	59.9500	62.209000	59.775000	60.0150	+0.646%	42,934	-3.591%
2026-01-08	59.3000	59.660000	59.050000	59.6300	0.000%	33,912	-2.968%
2026-01-07	59.4100	59.662400	58.910000	59.6300	-0.610%	26,809	-2.968%
2026-01-06	59.6400	60.050000	59.400000	59.9960	+1.499%	31,736	-3.560%
2026-01-05	59.1000	59.430000	58.930000	59.1100	+1.967%	38,668	-2.115%
2026-01-02	58.3100	58.800000	57.476300	57.9700	+0.642%	375,141	-0.190%
2025-12-31	57.9400	57.940000	57.230000	57.6000	-0.758%	84,535	+0.451%
2025-12-30	58.4900	58.580000	57.780000	58.0400	+0.247%	90,017	-0.310%
2025-12-29	58.7000	58.829900	57.352800	57.8970	-4.267%	84,461	-0.064%
2025-12-26	60.2500	60.840000	60.010000	60.4778	+1.117%	440,044	-4.329%
2025-12-24	59.8100	59.810000	59.300000	59.8100	-0.317%	14,049	-3.260%
2025-12-23	59.3800	60.000000	59.144000	60.0000	+1.409%	33,414	-3.567%
2025-12-22	58.9700	59.330000	58.794800	59.1662	+2.025%	144,170	-2.208%
2025-12-19	57.7100	58.180000	57.500000	57.9920	+0.176%	28,424	-0.228%
2025-12-18	57.7700	58.370000	57.570000	57.8900	-0.190%	42,172	-0.052%
2025-12-17	57.7300	58.000000	57.610000	58.0000	+0.922%	15,194	-0.241%
2025-12-16	57.6300	57.800000	57.280000	57.4700	-0.070%	24,553	+0.679%
2025-12-15	57.7300	57.770000	57.280000	57.5100	+0.127%	35,826	+0.609%
2025-12-12	57.8500	58.086400	56.940000	57.4370	+0.749%	11,790	+0.736%
2025-12-11	56.5500	57.160000	56.300000	57.0100	+0.760%	21,887	+1.491%
2025-12-10	56.0200	56.580000	55.870100	56.5800	+0.784%	15,153	+2.262%
2025-12-09	56.4000	56.440000	55.910000	56.1400	+0.573%	21,008	+3.064%
2025-12-08	56.1400	56.301500	55.770000	55.8200	-0.339%	32,601	+3.655%
2025-12-05	56.4000	56.860100	56.010000	56.0100	-0.391%	31,915	+3.303%
2025-12-04	56.0700	56.380000	55.970000	56.2300	-0.036%	28,410	+2.899%
2025-12-03	56.4800	56.615600	55.990000	56.2500	-0.053%	17,932	+2.862%
2025-12-02	56.3100	56.510000	55.690000	56.2800	-0.618%	51,456	+2.807%
2025-12-01	56.6400	56.810000	56.338700	56.6300	-0.194%	27,808	+2.172%
2025-11-28	57.0400	57.129100	55.940100	56.7400	+2.382%	21,810	+1.974%
2025-11-26	55.4000	55.749200	55.170000	55.4200	+0.453%	39,065	+4.403%
2025-11-25	55.2600	55.570000	54.770000	55.1700	-0.145%	31,444	+4.876%
2025-11-24	54.4900	55.250000	54.280000	55.2500	+1.024%	43,369	+4.724%
2025-11-21	54.3600	54.700000	54.135000	54.6900	+0.367%	39,641	+5.796%
2025-11-20	54.5200	54.885000	53.970000	54.4900	+0.055%	74,008	+6.185%
2025-11-19	55.0000	55.050000	54.090000	54.4600	-0.348%	40,870	+6.243%
2025-11-18	54.3600	54.650000	53.953500	54.6500	+1.561%	58,755	+5.874%
2025-11-17	54.2500	54.569900	53.560000	53.8100	-1.519%	69,135	+7.526%
2025-11-14	54.0800	54.920000	53.915000	54.6400	-1.496%	44,482	+5.893%
2025-11-13	56.2500	56.469900	55.311100	55.4700	-1.052%	39,306	+4.309%
2025-11-12	55.0100	56.240000	55.010000	56.0600	+1.927%	34,563	+3.211%
2025-11-11	55.2200	55.220000	54.700000	55.0000	+0.402%	31,429	+5.200%
2025-11-10	54.6900	55.000000	54.431000	54.7800	+2.431%	42,429	+5.622%
2025-11-07	53.4400	53.698000	53.100000	53.4800	+0.716%	33,757	+8.190%
2025-11-06	53.2000	53.379800	52.975000	53.1000	+0.378%	22,759	+8.964%
2025-11-05	53.0200	53.235000	52.880000	52.9000	+0.551%	30,531	+9.376%
2025-11-04	52.8800	53.089500	52.280000	52.6100	-1.572%	66,710	+9.979%
2025-11-03	53.4200	53.733500	53.270000	53.4500	+0.300%	27,351	+8.251%
2025-10-31	53.8300	53.980000	53.098800	53.2900	-0.837%	49,209	+8.576%
2025-10-30	52.8000	53.844100	52.800000	53.7400	+2.753%	64,066	+7.667%
2025-10-29	53.5800	53.800000	52.300000	52.3000	-0.797%	56,930	+10.631%
2025-10-28	52.4300	53.000000	52.000000	52.7200	-0.772%	80,929	+9.750%
2025-10-27	53.7900	54.090000	53.020000	53.1300	-3.189%	93,768	+8.903%
2025-10-24	54.8100	55.309200	54.750000	54.8800	-0.309%	39,032	+5.430%
2025-10-23	55.2600	55.527200	55.010000	55.0500	+0.750%	48,512	+5.104%
2025-10-22	54.0600	54.866500	53.440000	54.6400	-0.618%	182,622	+5.893%
2025-10-21	56.2600	56.420000	54.501000	54.9800	-6.145%	155,957	+5.238%
2025-10-20	57.6800	58.820000	57.250000	58.5800	+3.535%	191,101	-1.229%
2025-10-17	57.8300	57.830000	55.950100	56.5800	-1.737%	159,501	+2.262%
2025-10-16	56.9300	57.680000	56.680000	57.5800	+2.147%	156,788	+0.486%
2025-10-15	56.1000	56.407600	55.800000	56.3700	+1.677%	105,466	+2.643%
2025-10-14	55.0000	55.649900	54.900000	55.4400	+0.782%	112,613	+4.365%
2025-10-13	54.7700	55.117100	54.531500	55.0100	+2.497%	126,951	+5.181%
2025-10-10	53.4400	53.847600	53.070000	53.6700	+1.016%	130,458	+7.807%
2025-10-09	54.2000	54.290000	52.770000	53.1300	-1.829%	194,227	+8.903%
2025-10-08	54.0500	54.692000	53.810000	54.1200	+1.596%	264,744	+6.911%
2025-10-07	53.0600	53.405000	52.980000	53.2700	+0.547%	152,715	+8.616%
2025-10-06	52.6300	53.190000	52.482300	52.9800	+1.845%	106,380	+9.211%
2025-10-03	51.9500	52.101400	51.760000	52.0200	+0.853%	71,479	+11.226%
2025-10-02	52.0400	52.040000	51.010100	51.5800	-0.251%	137,482	+12.175%
2025-10-01	51.6600	52.050000	51.560000	51.7100	+0.097%	141,196	+11.893%
2025-09-30	50.9000	51.720000	50.840000	51.6600	+0.820%	132,616	+12.002%
2025-09-29	51.1400	51.355000	50.963700	51.2400	+1.626%	102,562	+12.920%
2025-09-26	50.1400	50.650000	50.140000	50.4200	+0.599%	114,205	+14.756%
2025-09-25	50.0600	50.258600	49.630100	50.1200	+0.421%	90,760	+15.443%
2025-09-24	50.5000	50.500000	49.580400	49.9100	-0.736%	169,336	+15.929%
2025-09-23	50.6300	50.730000	50.161800	50.2800	+0.419%	137,590	+15.076%
2025-09-22	49.8500	50.275000	49.630000	50.0700	+1.686%	171,572	+15.558%
2025-09-19	48.8900	49.250000	48.690000	49.2400	+1.109%	38,621	+17.506%
2025-09-18	49.1300	49.130000	48.510500	48.7000	-0.754%	170,556	+18.809%
2025-09-17	49.0700	49.420000	48.719500	49.0700	-0.567%	209,027	+17.913%
2025-09-16	49.3000	49.615000	49.120000	49.3500	+0.284%	1,695,462	+17.244%
2025-09-15	48.9000	49.339900	48.850000	49.2100	+0.964%	55,437	+17.578%
2025-09-12	48.8000	48.977200	48.650000	48.7400	+0.226%	27,552	+18.712%
2025-09-11	48.4100	48.660000	48.302900	48.6300	-0.185%	51,793	+18.980%
2025-09-10	48.6800	49.040000	48.540000	48.7200	+0.350%	58,970	+18.760%
2025-09-09	49.0000	49.185700	48.330000	48.5500	-0.144%	57,583	+19.176%
2025-09-08	48.4100	48.789900	48.267100	48.6200	+1.165%	88,459	+19.005%
2025-09-05	47.7400	48.208400	47.660000	48.0600	+1.286%	35,023	+20.391%
2025-09-04	47.4700	47.550000	47.178300	47.4500	-0.420%	56,314	+21.939%
2025-09-03	47.5000	47.856200	47.350000	47.6500	+1.146%	66,992	+21.427%
2025-09-02	46.6100	47.380000	46.500000	47.1100	+2.346%	63,865	+22.819%
2025-08-29	45.7000	46.240000	45.640000	46.0300	+0.987%	20,117	+25.701%
2025-08-28	45.5000	45.789900	45.080500	45.5800	+0.640%	42,348	+26.942%
2025-08-27	45.2900	45.490000	45.097500	45.2900	-0.264%	51,043	+27.754%
2025-08-26	45.1000	45.410000	45.077500	45.4100	+1.095%	17,242	+27.417%
2025-08-25	44.9700	45.190000	44.882200	44.9180	-0.049%	35,216	+28.813%
2025-08-22	44.5000	45.180000	44.416200	44.9400	+1.034%	24,301	+28.749%
2025-08-21	44.7200	44.770000	44.480000	44.4800	-0.448%	50,765	+30.081%
2025-08-20	44.6100	44.830000	44.530000	44.6800	+0.931%	40,049	+29.499%
2025-08-19	44.4800	44.600000	44.200000	44.2680	-0.365%	19,929	+30.704%
2025-08-18	44.7200	44.720000	44.430000	44.4300	-0.180%	25,614	+30.227%
2025-08-15	44.5800	44.754200	44.460000	44.5100	-0.179%	19,995	+29.993%
2025-08-14	44.7000	44.857100	44.454600	44.5900	-0.329%	42,202	+29.760%
2025-08-13	44.8100	45.050000	44.650000	44.7370	+0.330%	46,862	+29.334%
2025-08-12	44.6800	44.880000	44.510000	44.5900	-0.580%	28,258	+29.760%
2025-08-11	44.7500	44.950000	44.500000	44.8500	-1.124%	37,463	+29.008%
2025-08-08	45.4600	45.490000	45.014700	45.3600	-0.088%	51,222	+27.557%
2025-08-07	45.1900	45.441400	45.030000	45.4000	+1.046%	34,965	+27.445%
2025-08-06	44.9800	45.080000	44.870000	44.9300	-0.487%	128,853	+28.778%
2025-08-05	45.0200	45.360000	44.940000	45.1500	+0.222%	48,951	+28.151%
2025-08-04	45.0100	45.170000	44.830000	45.0500	+0.715%	35,310	+28.435%
2025-08-01	44.7700	45.000000	44.540000	44.7300	+1.475%	22,603	+29.354%
2025-07-31	44.1400	44.250000	43.860000	44.0800	+1.194%	15,571	+31.261%
2025-07-30	44.2100	44.260000	43.560000	43.5600	-2.200%	50,110	+32.828%
2025-07-29	44.3200	44.620000	44.210200	44.5400	+0.746%	14,933	+29.906%
2025-07-28	44.4500	44.454100	44.075000	44.2100	-0.585%	34,233	+30.875%
2025-07-25	44.5300	44.800000	44.343300	44.4700	-0.958%	28,928	+30.110%
2025-07-24	44.8300	45.160000	44.830000	44.9000	-0.620%	49,534	+28.864%
2025-07-23	45.5800	45.622600	45.150000	45.1800	-1.267%	47,263	+28.066%
2025-07-22	45.6300	45.800000	45.550000	45.7600	+1.038%	31,339	+26.442%
2025-07-21	45.2100	45.400000	45.130000	45.2900	+1.524%	28,917	+27.754%
2025-07-18	44.8200	44.959200	44.610000	44.6100	+0.247%	32,261	+29.702%
2025-07-17	44.3300	44.740000	44.170000	44.5000	-0.224%	18,733	+30.022%
2025-07-16	44.6100	45.030000	44.338000	44.6000	+0.496%	25,317	+29.731%
2025-07-15	44.8000	44.863900	44.340000	44.3800	-0.527%	26,794	+30.374%
2025-07-14	44.8100	44.877500	44.602500	44.6150	-0.257%	13,168	+29.687%
2025-07-11	44.6800	45.000000	44.640000	44.7300	+0.948%	24,301	+29.354%
2025-07-10	44.4500	44.540000	44.150000	44.3100	-0.146%	30,744	+30.580%
2025-07-09	43.9900	44.440000	43.989700	44.3750	+0.601%	50,620	+30.389%
2025-07-08	44.4700	44.510000	43.920000	44.1100	-1.320%	42,341	+31.172%
2025-07-07	44.2700	44.740000	44.100100	44.7000	+0.608%	82,995	+29.441%
2025-07-03	44.5200	44.605900	44.320000	44.4300	-0.671%	28,465	+30.227%
2025-07-02	44.7000	44.960000	44.520000	44.7300	+0.517%	24,785	+29.354%
2025-07-01	44.6200	44.850000	44.480000	44.5000	+1.205%	23,080	+30.022%
2025-06-30	43.9000	44.140400	43.730000	43.9700	+0.895%	32,427	+31.590%
2025-06-27	43.5400	43.865500	43.410000	43.5800	-2.023%	61,664	+32.767%
2025-06-26	44.3600	44.590000	44.170000	44.4800	-0.180%	58,898	+30.081%
2025-06-25	44.3200	44.600000	44.170000	44.5600	+0.564%	24,894	+29.847%
2025-06-24	44.1300	44.537600	43.990000	44.3100	-1.953%	101,908	+30.580%
2025-06-23	45.0500	45.402900	45.000000	45.1928	+0.317%	101,489	+28.029%
2025-06-20	44.8600	45.120000	44.820000	45.0500	-0.067%	39,286	+28.435%
2025-06-18	45.4000	45.600000	44.940000	45.0800	-0.508%	63,137	+28.350%
2025-06-17	45.4500	45.485700	45.000000	45.3100	+0.022%	56,251	+27.698%
2025-06-16	45.5500	45.737600	45.150000	45.3000	-1.178%	43,971	+27.726%
2025-06-13	45.9900	46.000000	45.700000	45.8400	+1.528%	51,916	+26.222%
2025-06-12	45.2600	45.440000	45.060000	45.1500	+1.165%	18,635	+28.151%
2025-06-11	44.4900	44.782500	44.310000	44.6300	+0.722%	23,855	+29.644%
2025-06-10	44.6100	44.720000	44.310000	44.3100	-0.115%	24,943	+30.580%
2025-06-09	44.1800	44.670000	44.171000	44.3610	+0.228%	32,999	+30.430%
2025-06-06	44.6000	44.841600	44.221300	44.2600	-1.315%	54,043	+30.728%
2025-06-05	45.0400	45.250000	44.640100	44.8500	-0.510%	28,490	+29.008%
2025-06-04	44.8000	45.139500	44.730000	45.0800	+0.625%	37,456	+28.350%
2025-06-03	44.9600	44.996400	44.590100	44.8000	-0.665%	47,358	+29.152%
2025-06-02	44.8700	45.200000	44.780000	45.1000	+2.268%	40,192	+28.293%
2025-05-30	44.0700	44.119400	43.630000	44.1000	-0.653%	29,173	+31.202%
2025-05-29	44.2400	44.559900	44.100000	44.3900	+0.566%	57,134	+30.345%
2025-05-28	44.1800	44.255100	43.900000	44.1400	-0.136%	15,911	+31.083%
2025-05-27	44.0900	44.269900	43.840000	44.2000	-1.361%	40,993	+30.905%
2025-05-23	44.8300	44.971200	44.550000	44.8100	+2.073%	61,137	+29.123%
2025-05-22	44.2700	44.330000	43.760000	43.9000	-1.193%	47,509	+31.800%
2025-05-21	44.0800	44.460000	44.020000	44.4300	+1.184%	37,582	+30.227%
2025-05-20	43.1600	43.999900	43.160000	43.9100	+1.526%	24,739	+31.770%
2025-05-19	43.2300	43.320000	43.025300	43.2500	+1.288%	51,231	+33.780%
2025-05-16	42.5000	42.703400	42.350000	42.7000	-0.836%	40,630	+35.504%
2025-05-15	42.6500	43.190000	42.450000	43.0600	+1.222%	68,856	+34.371%
2025-05-14	42.6100	42.740000	42.270000	42.5400	-1.778%	101,970	+36.013%
2025-05-13	43.2500	43.464100	43.042800	43.3100	+0.721%	41,954	+33.595%
2025-05-12	43.3300	43.450000	42.950000	43.0000	-3.544%	136,738	+34.558%
2025-05-09	44.6700	44.730000	44.370000	44.5800	+0.746%	41,141	+29.789%
2025-05-08	44.9400	45.020000	43.852000	44.2500	-1.928%	68,226	+30.757%
2025-05-07	45.2500	45.481900	44.990000	45.1200	-1.506%	57,179	+28.236%
2025-05-06	45.4700	45.810000	45.155000	45.8100	+3.222%	127,493	+26.304%
2025-05-05	44.4000	44.640000	44.070000	44.3800	+2.970%	73,449	+30.374%
2025-05-02	43.4300	43.591600	42.981000	43.1000	+0.163%	54,334	+34.246%
2025-05-01	43.0200	43.250500	42.790000	43.0300	-2.205%	84,463	+34.464%
2025-04-30	44.2200	44.505000	43.950000	44.0000	-1.035%	60,608	+31.500%
2025-04-29	44.3000	44.599600	44.150000	44.4600	-0.559%	63,663	+30.139%
2025-04-28	44.2000	44.750000	43.926200	44.7100	+1.108%	73,773	+29.412%
2025-04-25	43.8000	44.220000	43.530000	44.2200	-1.118%	71,567	+30.846%
2025-04-24	44.3600	44.720000	44.169100	44.7200	+1.429%	83,523	+29.383%
2025-04-23	44.0600	44.250000	43.500100	44.0900	-2.499%	193,343	+31.232%
2025-04-22	46.1500	46.150000	45.030000	45.2200	-1.439%	313,698	+27.952%
2025-04-21	45.7700	45.989600	45.500000	45.8800	+3.194%	402,084	+26.112%
2025-04-17	44.4900	45.500000	44.000000	44.4600	-0.403%	198,114	+30.139%
2025-04-16	44.2000	44.730000	44.000000	44.6400	+3.309%	245,061	+29.615%
2025-04-15	43.1800	43.240000	42.940000	43.2100	+0.325%	199,650	+33.904%
2025-04-14	43.0200	43.160000	42.655500	43.0700	-0.623%	194,387	+34.339%
2025-04-11	43.2100	43.479900	43.090000	43.3400	+2.193%	369,814	+33.503%
2025-04-10	41.9000	42.527900	41.642800	42.4100	+2.390%	192,365	+36.430%
2025-04-09	41.0500	41.434100	40.672600	41.4200	+3.550%	211,491	+39.691%
2025-04-08	40.1400	40.456400	39.750000	40.0000	+0.985%	72,953	+44.650%
2025-04-07	40.3200	40.600000	39.440000	39.6100	-2.534%	291,701	+46.074%
2025-04-04	41.2200	41.260000	40.210100	40.6400	-1.883%	228,581	+42.372%
2025-04-03	41.0700	41.970000	41.040000	41.4200	-1.075%	327,041	+39.691%
2025-04-02	41.8800	42.019800	41.630000	41.8700	+0.722%	193,083	+38.190%
2025-04-01	42.0100	42.100000	41.350000	41.5700	-0.622%	187,515	+39.187%
2025-03-31	41.7800	41.850000	41.410000	41.8300	+1.431%	226,229	+38.322%
2025-03-28	41.1500	41.340000	41.030000	41.2400	+0.856%	109,641	+40.301%
2025-03-27	40.7300	40.962400	40.559500	40.8900	+1.188%	108,976	+41.502%
2025-03-26	40.3300	40.479400	40.250000	40.4100	-0.074%	48,010	+43.182%
2025-03-25	40.3100	40.572600	40.260000	40.4400	+0.472%	74,237	+43.076%
2025-03-24	40.5100	40.665000	40.040000	40.2500	-0.494%	77,690	+43.752%
2025-03-21	40.7600	40.760000	40.170000	40.4500	-0.785%	63,303	+43.041%
2025-03-20	40.4800	40.810000	40.480000	40.7700	-0.122%	75,678	+41.918%
2025-03-19	40.6600	40.820000	40.412100	40.8200	+0.418%	100,075	+41.744%
2025-03-18	40.6500	40.670000	40.390000	40.6500	+1.170%	120,103	+42.337%
2025-03-17	40.0500	40.210000	39.920000	40.1800	+0.576%	148,339	+44.002%
2025-03-14	40.1500	40.190000	39.750100	39.9500	-0.125%	140,814	+44.831%
2025-03-13	39.4600	40.000000	39.381100	40.0000	+1.781%	77,824	+44.650%
2025-03-12	39.0300	39.450000	38.890000	39.3000	+0.434%	72,223	+47.226%
2025-03-11	39.0200	39.230000	38.970000	39.1300	+1.190%	95,292	+47.866%
2025-03-10	38.9900	39.130000	38.530000	38.6700	-0.821%	56,140	+49.625%
2025-03-07	39.2800	39.280000	38.787600	38.9900	+0.231%	79,696	+48.397%
2025-03-06	38.9600	39.127000	38.880000	38.9000	-0.384%	100,184	+48.740%
2025-03-05	38.9300	39.230000	38.840000	39.0500	-0.179%	148,649	+48.169%
2025-03-04	39.1000	39.155000	38.830000	39.1200	+0.955%	262,980	+47.904%
2025-03-03	38.6000	38.783600	38.370000	38.7500	+1.413%	55,346	+49.316%
2025-02-28	38.1100	38.215000	37.787000	38.2100	-0.753%	63,591	+51.426%
2025-02-27	38.7600	38.760000	38.300000	38.5000	-1.484%	111,217	+50.286%
2025-02-26	38.8900	39.135900	38.720000	39.0800	+0.102%	52,880	+48.055%
2025-02-25	39.3900	39.550000	38.592000	39.0400	-1.314%	138,519	+48.207%
2025-02-24	39.4300	39.560000	39.180000	39.5600	+0.559%	139,291	+46.259%
2025-02-21	39.3800	39.500000	39.090000	39.3400	-0.076%	165,326	+47.077%
2025-02-20	39.1400	39.615000	39.140000	39.3700	-0.329%	79,704	+46.965%
2025-02-19	39.3600	39.511700	39.000000	39.5000	+0.407%	123,880	+46.481%
2025-02-18	39.3600	39.515000	39.000000	39.3400	+1.680%	86,235	+47.077%

.dark-mode .BqChsj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqChsj{ color: #333333; background-color: white; border: 2px solid #333333; }FGDLFranklin Responsibly Sourced Gold ETFstock NYSE ETF

FGDL
Franklin Responsibly Sourced Gold ETF
stock NYSE ETF