Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FGLD
Franklin Responsibly Sourced Gold ETF
stock NYSE

Inactive
May 18, 2023
26.18USD-1.283%(-0.34)24,785
Pre-market
0.00USD-100.000%(-26.52)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-05-18		26.180026.180026.120026.1800-1.283%24,7850.000%
2023-05-17		26.550026.550026.479026.5202-0.394%2,155-1.283%
2023-05-16		26.620026.630026.620026.6250-1.206%900-1.671%
2023-05-15		27.000027.000026.950026.9500+0.186%1,634-2.857%
2023-05-12		26.950026.950026.900026.9000-0.186%1,482-2.677%
2023-05-11		26.960026.970026.947226.9500-0.778%1,236-2.857%
2023-05-10		27.270027.270027.070027.1612+0.096%941-3.613%
2023-05-09		27.100027.135127.080027.1351+0.417%1,146-3.520%
2023-05-08		27.210027.210027.022327.0223+0.118%1,452-3.117%
2023-05-05		26.788026.990526.770026.9905-1.560%1,623-3.003%
2023-05-04		27.310027.531827.310027.4182+0.740%60,570-4.516%
2023-05-03		27.040027.216927.000027.2169+0.845%5,959-3.810%
2023-05-02		26.740026.988826.570026.9888+1.910%5,932-2.997%
2023-05-01		26.560026.560026.482926.4829-0.430%4,325-1.144%
2023-04-28		26.511026.660026.511026.5972+0.030%5,706-1.569%
2023-04-27		26.500026.650026.490026.5891+0.030%5,485-1.539%
2023-04-26		26.588826.588826.581126.5811-0.558%667-1.509%
2023-04-25		26.570026.730326.570026.7303+0.509%5,189-2.059%
2023-04-24		26.589026.600126.589026.5950+0.260%799-1.560%
2023-04-21		26.450026.526026.450026.5260-0.938%10,342-1.304%
2023-04-20		26.808326.860026.760026.7773+0.386%4,464-2.231%
2023-04-19		26.638526.680026.618126.6743-0.472%3,168-1.853%
2023-04-18		26.680026.870026.680026.8009+0.397%1,761-2.317%
2023-04-17		26.704326.729926.560026.6950-0.466%3,614-1.929%
2023-04-14		27.100027.100026.700026.8200-1.459%2,912-2.386%
2023-04-13		27.230027.310027.211027.2170+1.041%5,920-3.810%
2023-04-12		27.020027.020026.810026.9365+0.472%1,500-2.808%
2023-04-11		26.810026.850026.750026.8100+0.600%3,325-2.350%
2023-04-10		26.591426.650026.485026.6500-0.745%1,369-1.764%
2023-04-06		26.874026.909926.850026.8500-0.703%4,167-2.495%
2023-04-05		27.200027.200027.040027.0400-0.055%859-3.180%
2023-04-04		27.030027.055027.000027.0550+1.874%400,612-3.234%
2023-04-03		26.590026.610026.557426.5574+0.749%261-1.421%
2023-03-31		26.500026.520026.340026.3600-0.604%23,966-0.683%
2023-03-30		26.516626.520126.510026.5201+0.935%469-1.282%
2023-03-29		26.290026.319126.274526.2745-0.488%12,050-0.360%
2023-03-28		26.300027.045026.300026.4034+0.804%8,845-0.846%
2023-03-27		26.100026.210026.100026.1928-0.986%408-0.049%
2023-03-24		26.710026.710026.453626.4536-1.049%465-1.034%
2023-03-23		26.500026.740026.500026.7340+1.227%386-2.072%
2023-03-22		26.100026.450026.060026.4100+1.735%1,254-0.871%
2023-03-21		26.045526.100425.959725.9597-1.996%4,961+0.849%
2023-03-20		26.370026.488426.350026.4884+0.143%845-1.164%
2023-03-17		26.220026.510026.220026.4505+2.901%3,023-1.023%
2023-03-16		25.860025.860025.650025.7047+0.135%4,878+1.849%
2023-03-15		25.690025.920025.660025.6700+0.820%6,085+1.987%
2023-03-14		25.510025.540025.461325.4613-0.600%26,869+2.823%
2023-03-13		25.520025.615025.490025.6150+2.395%5,740+2.206%
2023-03-10		24.890025.020024.830025.0159+2.106%44,275+4.653%
2023-03-09		24.500024.500024.500024.5000+0.916%278+6.857%
2023-03-08		24.330024.330024.277724.2777-0.009%4,196+7.836%
2023-03-07		24.387924.387924.280024.2800-1.740%906+7.825%
2023-03-06		24.820024.820024.700024.7100-0.403%2,835+5.949%
2023-03-03		24.690024.810024.690024.8100+0.915%346+5.522%
2023-03-02		24.600024.915024.540024.5850-0.041%3,012+6.488%
2023-03-01		25.460025.460024.595024.5950+0.577%283+6.444%
2023-02-28		24.450024.454024.450024.4540+0.566%103+7.058%
2023-02-27		24.340024.360024.090024.3163+0.273%1,962+7.664%
2023-02-24		24.250024.370024.250024.2500-0.635%124,209+7.959%
2023-02-23		24.367624.410024.367624.4050-0.060%2,086,044+7.273%
2023-02-22		24.530024.530024.419624.4196-0.604%210+7.209%
2023-02-21		24.620024.630024.540024.5680-0.368%503+6.561%
2023-02-17		24.470024.658724.470024.6587+0.290%1,986+6.169%
2023-02-16		24.530024.690224.486724.5874-0.014%2,180+6.477%
2023-02-15		24.550024.590924.550024.5909-0.963%814+6.462%
2023-02-14		24.680024.890024.680024.8300+0.076%1,013+5.437%
2023-02-13		24.811224.811224.811224.8112-0.576%154+5.517%
2023-02-10		24.920024.980024.920024.9550+0.202%1,527+4.909%
2023-02-09		24.904824.904824.904824.9048-0.758%121+5.120%
2023-02-08		25.110525.139025.070025.0950+0.201%2,352+4.324%
2023-02-07		25.120026.000025.020025.0447+0.115%8,771+4.533%
2023-02-06		25.060025.130024.990025.0160+0.187%3,775+4.653%
2023-02-03		25.210025.210024.945024.9694-2.428%39,145+4.848%
2023-02-02		26.000026.000025.590825.5908-2.054%412+2.302%
2023-02-01		25.750026.127425.750026.1274+1.260%1,150+0.201%
2023-01-31		25.749025.820025.749025.8024+0.301%3,799+1.463%
2023-01-30		25.820025.820025.725025.7250-0.341%130+1.769%
2023-01-27		25.740025.840025.740025.8129-0.047%9,118+1.422%
2023-01-26		25.850025.859025.790025.8250-0.862%1,365+1.375%
2023-01-25		25.970026.049525.970026.0495+0.458%643+0.501%
2023-01-24		25.850025.930825.779525.9308+0.326%1,048+0.961%
2023-01-23		25.760025.860025.760025.8466+0.160%1,206+1.290%
2023-01-20		25.740025.850025.740025.8054-0.365%1,145+1.452%
2023-01-19		25.650025.900025.650025.9000+1.609%1,589+1.081%
2023-01-18		25.640025.640025.489925.4899-0.211%192+2.707%
2023-01-17		25.700025.700025.540025.5437-0.639%717+2.491%
2023-01-13		25.630025.710025.630025.7081+1.191%2,710+1.836%
2023-01-12		25.490025.490025.300025.4055+1.137%836+3.049%
2023-01-11		25.130025.150025.120025.1200-0.062%1,446+4.220%
2023-01-10		25.120025.148525.120025.1357+0.352%1,228+4.155%
2023-01-09		25.250025.250025.047625.0476+0.232%8,652+4.521%
2023-01-06		24.910024.990024.910024.9897+1.802%954+4.763%
2023-01-05		24.512124.550024.500024.5473-1.143%2,766+6.651%
2023-01-04		24.850024.930024.780024.8312+0.919%56,538+5.432%
2023-01-03		24.790024.790024.570024.6050+0.798%1,357+6.401%
2022-12-30		24.370024.410224.370024.4102+0.495%405+7.250%
2022-12-29		24.340024.340024.290024.2900+0.553%234+7.781%
2022-12-28		24.180024.180024.150024.1564-0.448%214+8.377%
2022-12-27		24.450024.450024.265024.2650+0.891%7,099+7.892%
2022-12-23		24.120024.120024.050824.0508+0.253%295+8.853%
2022-12-22		24.030024.030023.990023.9900-1.235%484+9.129%
2022-12-21		24.380024.380024.290024.2900-0.226%672+7.781%
2022-12-20		24.340024.350024.340024.3450+1.755%491+7.537%
2022-12-19		23.970023.970023.925023.9250-0.310%5,250+9.425%
2022-12-16		23.950023.999523.950023.9995+0.838%326+9.086%
2022-12-15		23.805023.820023.790023.8000-1.605%738+10.000%
2022-12-14		24.250024.250024.110024.1881-0.205%948+8.235%
2022-12-13		24.290024.290024.237724.2377+1.690%1,933+8.014%
2022-12-12		23.940023.940023.835023.8350-0.823%723+9.838%
2022-12-09		24.090024.090024.032924.0329+0.116%4,518+8.934%
2022-12-08		24.005024.005024.005024.0050+0.334%102+9.061%
2022-12-07		23.860023.940023.860023.9250+0.881%565+9.425%
2022-12-06		23.760023.760023.670023.7160+0.219%328+10.390%
2022-12-05		23.950023.950023.664123.6641-1.666%2,372+10.632%
2022-12-02		23.905024.065023.885024.0650-0.302%1,178+8.789%
2022-12-01		24.080024.160024.080024.1379+1.869%715+8.460%
2022-11-30		23.609723.695023.609723.6950+1.239%693+10.487%
2022-11-29		23.400023.405123.400023.4051+0.473%353+11.856%
2022-11-28		23.409023.409023.295023.2950-0.763%1,394+12.385%
2022-11-25		23.474223.474223.474223.4742-0.174%0+11.527%
2022-11-23		24.000024.000023.450023.5150+0.921%512+11.333%
2022-11-22		23.300323.300323.300323.3003+0.087%6+12.359%
2022-11-21		23.260023.280023.260023.2800-0.598%100+12.457%
2022-11-18		23.510023.529923.420023.4200-0.674%1,191+11.785%
2022-11-17		23.541923.579023.541923.5790-0.720%3,519+11.031%
2022-11-16		23.750123.750123.750123.7501-0.243%78+10.231%
2022-11-15		23.810023.810023.807923.8079+0.333%505+9.963%
2022-11-14		23.720023.728923.720023.7289+0.269%430+10.330%
2022-11-11		23.611023.665323.610023.6653+0.730%1,140+10.626%
2022-11-10		23.451023.493822.530023.4938+2.930%1,484+11.434%
2022-11-09		22.930022.930022.825022.8250-0.423%3,926+14.699%
2022-11-08		22.960023.000022.922022.9220+2.242%43,514+14.213%
2022-11-07		22.419422.419422.419422.4194-0.370%51+16.774%
2022-11-04		22.390022.509022.390022.5027+3.043%840+16.342%
2022-11-03		21.838221.838221.838221.8382-0.351%1+19.882%
2022-11-02		22.000022.000021.915221.9152-0.679%354+19.460%
2022-11-01		22.065022.065022.065022.0650+0.983%12+18.649%
2022-10-31		21.850321.850321.850321.8503-0.760%11+19.815%
2022-10-28		21.880022.020021.480022.0177-1.009%2,719+18.904%
2022-10-27		22.230022.242122.230022.2421-0.184%316+17.705%
2022-10-26		22.283122.283122.283122.2831+0.624%0+17.488%
2022-10-25		22.190022.190022.145022.1450+0.246%110+18.221%
2022-10-24		22.120022.120022.090722.0907-0.319%187+18.511%
2022-10-21		22.161322.161322.161322.1613+1.663%453+18.134%
2022-10-20		21.870021.870021.798821.7988-0.045%3,103+20.098%
2022-10-19		21.820021.820021.808721.8087-1.328%986+20.044%
2022-10-18		22.115722.120022.096122.1022+0.213%2,441+18.450%
2022-10-17		22.055222.055222.055222.0552+0.273%312+18.702%
2022-10-14		21.979522.009821.979521.9952-1.278%2,527+19.026%
2022-10-13		22.280022.280022.280022.2800-0.580%439+17.504%
2022-10-12		22.428022.449422.410022.4100+0.429%905+16.823%
2022-10-11		22.340022.340022.314322.3143-0.125%893+17.324%
2022-10-10		22.310122.358622.310122.3423-1.574%961+17.177%
2022-10-07		22.699522.699522.699522.6995-1.113%1+15.333%
2022-10-06		22.955022.955022.955022.9550-0.135%241+14.049%
2022-10-05		22.986022.986022.986022.9860-0.511%29+13.895%
2022-10-04		23.104023.104023.104023.1040+1.470%50+13.314%
2022-10-03		22.769322.769322.769322.7693+2.406%201+14.979%
2022-09-30		22.349022.349022.234322.2343-0.033%104+17.746%
2022-09-29		22.190022.241722.190022.2417+0.053%2,075+17.707%
2022-09-28		22.100022.240022.100022.2300+2.018%1,930+17.769%
2022-09-27		21.791021.791021.790321.7903+0.173%121+20.145%
2022-09-26		21.776321.810021.752721.7527-1.114%2,244+20.353%
2022-09-23		22.030022.030021.997821.9978-1.664%37,829+19.012%
2022-09-22		22.370022.370022.370022.3700-0.100%482+17.032%
2022-09-21		22.380022.392422.380022.3924+0.458%3,000+16.915%
2022-09-20		22.290022.290422.290022.2904-0.571%725+17.450%
2022-09-19		22.418322.418322.418322.4183+0.007%22+16.780%
2022-09-16		22.416722.416722.416722.4167+0.646%159+16.788%
2022-09-15		22.500022.500022.250022.2729-1.968%791+17.542%
2022-09-14		22.810022.810022.713622.7200-0.351%440,800+15.229%
2022-09-13		22.840022.840022.800022.8000-1.312%306+14.825%
2022-09-12		23.180023.190023.103023.1030+0.535%1,788+13.319%
2022-09-09		23.014723.014722.980022.9800+0.521%1,985+13.925%
2022-09-08		22.861022.861022.861022.8610-0.583%74+14.518%
2022-09-07		22.950023.000022.950022.9950+0.994%201+13.851%
2022-09-06		22.800022.800022.768722.7687-0.563%115+14.982%
2022-09-02		22.940022.990022.897622.8976+0.855%2,060+14.335%
2022-09-01		22.590022.703422.590022.7034-0.902%1,133+15.313%
2022-08-31		22.930822.995022.910022.9100-0.737%1,420+14.273%
2022-08-30		23.080023.080023.080023.0800-0.799%26+13.432%
2022-08-29		23.265923.265923.265923.2659-0.005%400+12.525%
2022-08-26		23.470023.500023.237223.2670-1.118%5,618+12.520%
2022-08-25		23.530023.530023.530023.5300+0.278%1+11.262%
2022-08-24		23.459023.464823.459023.4648+0.306%3,306+11.571%
2022-08-23		23.393323.393323.393323.3933+0.660%10+11.912%
2022-08-22		23.269023.269023.240023.2400-0.642%945+12.651%
2022-08-19		23.390223.390223.390223.3902-0.721%7+11.927%
2022-08-18		23.560023.600023.560023.5600-0.322%1,520+11.121%
2022-08-17		23.678523.680023.636023.6360-0.634%2,876+10.763%
2022-08-16		23.820023.820023.786923.7869-0.160%1,012+10.061%
2022-08-15		24.100024.100023.825023.8250-1.182%5,318+9.885%
2022-08-12		24.100024.150024.090024.1100+0.822%9,101+8.586%
2022-08-11		23.913423.913423.913423.9134-0.257%0+9.478%
2022-08-10		23.971723.975023.971723.9750-0.312%170+9.197%
2022-08-09		24.015624.070024.015624.0500+0.411%11,338+8.857%
2022-08-08		23.901023.951623.901023.9516+0.773%216+9.304%
2022-08-05		23.819823.819823.767823.7678-1.050%210,165+10.149%
2022-08-04		23.940024.020023.940024.0200+1.594%502+8.993%
2022-08-03		23.680023.680023.580023.6432+0.262%807+10.730%
2022-08-02		23.850023.860023.581523.5815-0.542%1,245+11.019%
2022-08-01		23.710023.710023.710023.7100+0.521%20+10.418%
2022-07-29		23.587023.587023.587023.5870+0.368%35+10.993%
2022-07-28		23.439023.500623.439023.5006+1.213%3,068+11.401%
2022-07-27		23.284723.284723.218923.2189+0.952%220+12.753%
2022-07-26		22.980023.000022.980023.0000-0.043%244+13.826%
2022-07-25		23.009923.009923.009923.0099-0.302%63+13.777%
2022-07-22		23.200023.259023.079623.0796+0.299%591+13.434%
2022-07-21		22.829023.010822.829023.0108+1.327%201+13.773%
2022-07-20		22.780022.780022.709522.7095-0.902%795+15.282%
2022-07-19		22.930022.940022.916322.9163+0.250%2,376+14.242%
2022-07-18		23.010023.010022.850022.8591+0.166%806+14.528%
2022-07-15		22.821222.821222.821222.8212-0.267%86+14.718%
2022-07-14		22.882422.882422.882422.8824-1.400%85+14.411%
2022-07-13		23.000023.250023.000023.2074+0.478%3,576+12.809%
2022-07-12		23.170023.170023.096923.0969-0.401%4,436+13.349%
2022-07-11		23.290023.290023.190023.1900-0.600%2,014+12.893%
2022-07-08		23.290023.450023.290023.3300+0.129%5,768+12.216%
2022-07-07		23.420023.429023.300023.3000-0.003%91,255+12.361%
2022-07-06		23.460023.460023.229023.3007-1.470%3,968+12.357%
2022-07-05		23.979923.979923.640023.6484-2.179%641+10.705%
2022-07-01		24.030024.240024.020024.1752-0.061%1,036,854+8.293%
2022-06-30		24.236024.236024.190024.19000.000%712+8.227%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC