Dark

FLGV
Franklin U.S. Treasury Bond ETF
stock NYSE ETF

At Close

Jun 18, 2026 10:16:12 AM EDT

20.28USD+0.396%(+0.08)62,400

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.20)0

After-hours

Jun 18, 2026 4:10:30 PM EDT

20.26USD-0.123%(-0.03)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	20.28000	20.29800	20.250000	20.2550	+0.272%	62,400	0.000%
2026-06-17	20.28000	20.30000	20.200000	20.2000	-0.394%	70,898	+0.272%
2026-06-16	20.24000	20.29000	20.240000	20.2800	+0.222%	60,655	-0.123%
2026-06-15	20.25000	20.26900	20.230000	20.2350	+0.074%	22,545	+0.099%
2026-06-12	20.21000	20.22990	20.195000	20.2200	-0.123%	140,350	+0.173%
2026-06-11	20.16000	20.25500	20.100000	20.2450	+0.521%	53,479	+0.049%
2026-06-10	20.19000	20.19000	20.130000	20.1400	-0.074%	44,655	+0.571%
2026-06-09	20.13500	20.16000	20.130000	20.1550	+0.224%	47,756	+0.496%
2026-06-08	20.16510	20.30210	20.110000	20.1100	-0.124%	25,262	+0.721%
2026-06-05	20.14170	20.15500	20.130000	20.1350	-0.346%	90,606	+0.596%
2026-06-04	20.22000	20.22500	20.200000	20.2050	+0.099%	30,590	+0.247%
2026-06-03	20.23000	20.23000	20.165000	20.1850	-0.168%	55,952	+0.347%
2026-06-02	20.22000	20.23000	20.205000	20.2190	+0.094%	45,688	+0.178%
2026-06-01	20.16300	20.21000	20.150000	20.2000	-0.420%	30,582	+0.272%
2026-05-29	20.28000	20.31000	20.279900	20.2851	+0.050%	2,142,293	-0.148%
2026-05-28	20.25000	20.28010	20.240000	20.2750	+0.123%	47,462	-0.099%
2026-05-27	20.22000	20.25500	20.220000	20.2500	+0.107%	60,195	+0.025%
2026-05-26	20.22000	20.23500	20.205000	20.2284	+0.290%	29,722	+0.131%
2026-05-22	20.16000	20.17000	20.125000	20.1700	+0.050%	32,502	+0.421%
2026-05-21	20.10000	20.16000	20.071400	20.1600	+0.124%	75,008	+0.471%
2026-05-20	20.04000	20.14500	20.040000	20.1350	+0.499%	28,385	+0.596%
2026-05-19	20.03000	20.05500	20.020000	20.0350	-0.323%	20,645	+1.098%
2026-05-18	20.13000	20.13500	20.075000	20.1000	0.000%	34,102	+0.771%
2026-05-15	20.12500	20.13000	20.091500	20.1000	-0.643%	255,065	+0.771%
2026-05-14	20.25000	20.26990	20.220000	20.2300	+0.025%	78,405	+0.124%
2026-05-13	20.23000	20.23500	20.198900	20.2250	0.000%	38,289	+0.148%
2026-05-12	20.25000	20.25000	20.220000	20.2250	-0.296%	40,414	+0.148%
2026-05-11	20.32000	20.32000	20.280000	20.2850	-0.246%	46,626	-0.148%
2026-05-08	20.35000	20.35500	20.320100	20.3350	+0.246%	38,280	-0.393%
2026-05-07	20.36000	20.36000	20.280000	20.2850	-0.246%	65,204	-0.148%
2026-05-06	20.36000	20.36000	20.315000	20.3350	+0.370%	23,450	-0.393%
2026-05-05	20.23000	20.27000	20.230000	20.2600	+0.144%	33,029	-0.025%
2026-05-04	20.27000	20.27000	20.205000	20.2309	-0.316%	58,906	+0.119%
2026-05-01	20.29000	20.33990	20.285000	20.2950	-0.246%	54,147	-0.197%
2026-04-30	20.35290	20.36000	20.335000	20.3450	+0.074%	856,970	-0.442%
2026-04-29	20.35000	20.36000	20.313400	20.3300	-0.319%	30,989	-0.369%
2026-04-28	20.37000	20.40000	20.370000	20.3950	-0.098%	53,492	-0.686%
2026-04-27	20.44000	20.44000	20.408700	20.4150	-0.147%	52,037	-0.784%
2026-04-24	20.41000	20.45000	20.410000	20.4450	+0.147%	20,079	-0.929%
2026-04-23	20.44000	20.45000	20.390000	20.4150	-0.098%	19,541	-0.784%
2026-04-22	20.45600	20.45990	20.429900	20.4350	+0.098%	34,531	-0.881%
2026-04-21	20.44000	20.47000	20.415000	20.4150	-0.317%	143,254	-0.784%
2026-04-20	20.47000	20.49000	20.459900	20.4800	-0.024%	73,676	-1.099%
2026-04-17	20.47000	20.50910	20.470000	20.4850	+0.392%	30,142	-1.123%
2026-04-16	20.45000	20.45000	20.395000	20.4050	-0.171%	49,859	-0.735%
2026-04-15	20.45000	20.45000	20.425000	20.4400	-0.122%	31,357	-0.905%
2026-04-14	20.40990	20.47000	20.405000	20.4650	+0.220%	50,640	-1.026%
2026-04-13	20.40000	20.42000	20.378000	20.4200	+0.147%	45,600	-0.808%
2026-04-10	20.42000	20.42000	20.375000	20.3900	-0.098%	66,319	-0.662%
2026-04-09	20.38000	20.44500	20.375000	20.4100	+0.025%	62,610	-0.759%
2026-04-08	20.47000	20.47000	20.401900	20.4050	+0.147%	23,549	-0.735%
2026-04-07	20.36000	20.38000	20.305000	20.3750	+0.074%	40,318	-0.589%
2026-04-06	20.36000	20.37000	20.335000	20.3600	-0.123%	38,782	-0.516%
2026-04-02	20.35000	20.39000	20.345000	20.3850	+0.271%	125,907	-0.638%
2026-04-01	20.33000	20.38000	20.330000	20.3300	-0.489%	257,950	-0.369%
2026-03-31	20.44000	20.46000	20.410000	20.4300	+0.123%	1,357,590	-0.857%
2026-03-30	20.38500	20.42930	20.385000	20.4050	+0.492%	80,897	-0.735%
2026-03-27	20.26990	20.32990	20.265000	20.3050	+0.025%	123,451	-0.246%
2026-03-26	20.36000	20.36910	20.292000	20.3000	-0.539%	39,628	-0.222%
2026-03-25	20.38500	20.41000	20.370000	20.4100	+0.418%	64,309	-0.759%
2026-03-24	20.32000	20.35500	20.290000	20.3250	-0.294%	51,896	-0.344%
2026-03-23	20.34500	20.41000	20.340000	20.3850	+0.295%	69,168	-0.638%
2026-03-20	20.38000	20.39500	20.310000	20.3250	-0.708%	54,883	-0.344%
2026-03-19	20.43000	20.49000	20.430000	20.4700	+0.075%	52,158	-1.050%
2026-03-18	20.49000	20.51880	20.454000	20.4547	-0.343%	70,615	-0.976%
2026-03-17	20.53000	20.53980	20.511500	20.5250	+0.122%	78,677	-1.315%
2026-03-16	20.49200	20.50990	20.473800	20.5000	+0.318%	72,630	-1.195%
2026-03-13	20.47000	20.47920	20.421800	20.4350	-0.098%	279,946	-0.881%
2026-03-12	20.48000	20.49000	20.430000	20.4550	-0.268%	54,337	-0.978%
2026-03-11	20.53190	20.53500	20.490000	20.5100	-0.340%	36,361	-1.243%
2026-03-10	20.61500	20.63000	20.570000	20.5800	-0.291%	48,149	-1.579%
2026-03-09	20.56000	20.64500	20.560000	20.6400	+0.267%	95,611	-1.865%
2026-03-06	20.57000	20.62850	20.545000	20.5850	-0.049%	118,172	-1.603%
2026-03-05	20.59000	20.60000	20.575000	20.5950	-0.194%	89,066	-1.651%
2026-03-04	20.67000	20.67000	20.630000	20.6350	-0.218%	55,155	-1.842%
2026-03-03	20.62000	20.68000	20.619900	20.6800	0.000%	48,821	-2.055%
2026-03-02	20.78000	20.78000	20.660000	20.6800	-0.720%	287,358	-2.055%
2026-02-27	20.83000	20.85000	20.810000	20.8300	+0.241%	2,964,053	-2.760%
2026-02-26	20.75750	20.78000	20.757000	20.7800	+0.217%	1,332,346	-2.526%
2026-02-25	20.74000	20.75000	20.725000	20.7350	-0.024%	84,677	-2.315%
2026-02-24	20.74500	20.75970	20.731300	20.7400	+0.048%	40,688	-2.338%
2026-02-23	20.72000	20.76000	20.710000	20.7300	+0.169%	57,619	-2.291%
2026-02-20	20.70990	20.70990	20.679900	20.6950	-0.048%	113,738	-2.126%
2026-02-19	20.67000	20.71790	20.670000	20.7050	+0.048%	54,092	-2.173%
2026-02-18	20.70500	20.72000	20.690000	20.6950	-0.145%	24,181	-2.126%
2026-02-17	20.72000	20.74550	20.715000	20.7250	0.000%	76,550	-2.268%
2026-02-13	20.71000	20.73000	20.710000	20.7250	+0.266%	38,562	-2.268%
2026-02-12	20.59000	20.67000	20.590000	20.6700	+0.462%	58,026	-2.008%
2026-02-11	20.57000	20.60600	20.560000	20.5750	-0.194%	40,153	-1.555%
2026-02-10	20.60000	20.62660	20.600000	20.6150	+0.341%	51,463	-1.746%
2026-02-09	20.54000	20.55000	20.520000	20.5450	+0.049%	49,783	-1.412%
2026-02-06	20.55000	20.55000	20.520000	20.5350	-0.049%	105,484	-1.364%
2026-02-05	20.51000	20.54500	20.480000	20.5450	+0.440%	96,233	-1.412%
2026-02-04	20.45000	20.46620	20.435000	20.4550	-0.024%	39,632	-0.978%
2026-02-03	20.43000	20.46000	20.430000	20.4600	+0.024%	61,370	-1.002%
2026-02-02	20.47990	20.48000	20.450000	20.4550	-0.438%	90,298	-0.978%
2026-01-30	20.55000	20.56000	20.537200	20.5450	-0.049%	326,176	-1.412%
2026-01-29	20.52000	20.56000	20.515000	20.5550	+0.097%	39,127	-1.459%
2026-01-28	20.53000	20.54000	20.510000	20.5350	-0.049%	40,418	-1.364%
2026-01-27	20.54000	20.57840	20.540000	20.5450	-0.097%	86,652	-1.412%
2026-01-26	20.58000	20.58000	20.551000	20.5650	+0.146%	69,935	-1.507%
2026-01-23	20.52100	20.53550	20.500000	20.5350	+0.122%	80,753	-1.364%
2026-01-22	20.49870	20.52000	20.480100	20.5100	+0.024%	84,534	-1.243%
2026-01-21	20.48000	20.51000	20.460000	20.5050	+0.195%	66,775	-1.219%
2026-01-20	20.47000	20.49000	20.450000	20.4650	-0.365%	58,266	-1.026%
2026-01-16	20.57000	20.57000	20.510000	20.5400	-0.170%	34,251	-1.388%
2026-01-15	20.58450	20.59790	20.571400	20.5750	-0.097%	92,364	-1.555%
2026-01-14	20.58000	20.61000	20.575000	20.5950	+0.195%	158,273	-1.651%
2026-01-13	20.55000	20.57000	20.544000	20.5550	+0.073%	70,193	-1.459%
2026-01-12	20.53550	20.56000	20.530000	20.5400	-0.073%	73,795	-1.388%
2026-01-09	20.52380	20.56920	20.520000	20.5550	+0.097%	41,803	-1.459%
2026-01-08	20.54000	20.55000	20.530000	20.5350	-0.194%	101,703	-1.364%
2026-01-07	20.57000	20.59000	20.555000	20.5750	+0.146%	545,414	-1.555%
2026-01-06	20.55000	20.55000	20.514200	20.5450	-0.049%	91,598	-1.412%
2026-01-05	20.53410	20.56000	20.525000	20.5550	+0.195%	103,937	-1.459%
2026-01-02	20.53500	20.53990	20.510000	20.5150	-0.024%	31,384	-1.267%
2025-12-31	20.56000	20.57000	20.520000	20.5200	-0.219%	72,183	-1.291%
2025-12-30	20.55500	20.58000	20.551400	20.5650	-0.073%	496,304	-1.507%
2025-12-29	20.57000	20.58000	20.558700	20.5800	+0.146%	48,140	-1.579%
2025-12-26	20.57000	20.58000	20.530000	20.5500	+0.024%	81,238	-1.436%
2025-12-24	20.53000	20.54500	20.515000	20.5450	+0.220%	17,452	-1.412%
2025-12-23	20.47000	20.51000	20.461200	20.5000	-0.024%	80,475	-1.195%
2025-12-22	20.52000	20.52000	20.490000	20.5050	-0.122%	103,140	-1.219%
2025-12-19	20.51500	20.54500	20.515000	20.5300	-0.461%	231,752	-1.340%
2025-12-18	20.64000	20.64000	20.610100	20.6250	+0.121%	68,902	-1.794%
2025-12-17	20.57000	20.60000	20.570000	20.6000	0.000%	80,092	-1.675%
2025-12-16	20.55000	20.60000	20.550000	20.6000	+0.219%	79,593	-1.675%
2025-12-15	20.58000	20.59000	20.544500	20.5550	+0.073%	257,835	-1.459%
2025-12-12	20.53000	20.54000	20.520000	20.5400	-0.243%	72,797	-1.388%
2025-12-11	20.61000	20.62990	20.575000	20.5900	+0.024%	40,805	-1.627%
2025-12-10	20.53000	20.59000	20.530000	20.5850	+0.243%	70,991	-1.603%
2025-12-09	20.57000	20.57000	20.530000	20.5350	-0.049%	91,711	-1.364%
2025-12-08	20.54830	20.55000	20.514400	20.5450	-0.146%	74,598	-1.412%
2025-12-05	20.60000	20.61000	20.560900	20.5750	-0.170%	67,675	-1.555%
2025-12-04	20.64000	20.64000	20.600000	20.6100	-0.218%	54,447	-1.722%
2025-12-03	20.65000	20.66990	20.622500	20.6550	+0.145%	43,897	-1.937%
2025-12-02	20.60990	20.63000	20.600800	20.6250	+0.121%	64,939	-1.794%
2025-12-01	20.64000	20.64000	20.600000	20.6000	-0.794%	24,962	-1.675%
2025-11-28	20.78000	20.78290	20.750000	20.7649	-0.097%	12,653	-2.456%
2025-11-26	20.77000	20.79000	20.740000	20.7850	+0.048%	38,799	-2.550%
2025-11-25	20.77000	20.80000	20.755000	20.7750	+0.145%	296,476	-2.503%
2025-11-24	20.74000	20.75000	20.720000	20.7450	+0.193%	83,985	-2.362%
2025-11-21	20.71000	20.73000	20.684200	20.7050	+0.169%	64,336	-2.173%
2025-11-20	20.65000	20.68000	20.645000	20.6700	+0.194%	28,399	-2.008%
2025-11-19	20.66000	20.66000	20.621500	20.6300	-0.048%	261,437	-1.818%
2025-11-18	20.65000	20.67140	20.620000	20.6400	+0.088%	43,790	-1.865%
2025-11-17	20.61000	20.63000	20.609700	20.6219	+0.009%	52,580	-1.779%
2025-11-14	20.66000	20.66000	20.600000	20.6200	-0.097%	48,196	-1.770%
2025-11-13	20.64000	20.66500	20.635000	20.6400	-0.203%	52,942	-1.865%
2025-11-12	20.68000	20.69930	20.669800	20.6819	+0.009%	176,926	-2.064%
2025-11-11	20.69000	20.69000	20.665000	20.6800	+0.218%	48,151	-2.055%
2025-11-10	20.61000	20.64780	20.610000	20.6350	-0.121%	54,702	-1.842%
2025-11-07	20.64000	20.68000	20.640000	20.6600	0.000%	129,253	-1.960%
2025-11-06	20.67000	20.67000	20.612500	20.6600	+0.413%	59,832	-1.960%
2025-11-05	20.63000	20.63000	20.560000	20.5750	-0.315%	129,028	-1.555%
2025-11-04	20.63000	20.66000	20.606700	20.6401	+0.146%	66,963	-1.866%
2025-11-03	20.60000	20.63000	20.598753	20.6100	-0.507%	28,484	-1.722%
2025-10-31	20.73000	20.73000	20.700100	20.7150	0.000%	464,455	-2.221%
2025-10-30	20.70000	20.73350	20.690200	20.7150	-0.121%	33,217	-2.221%
2025-10-29	20.81000	20.83000	20.690000	20.7400	-0.480%	33,543	-2.338%
2025-10-28	20.82000	20.85000	20.815000	20.8400	+0.106%	43,461	-2.807%
2025-10-27	20.80000	20.82000	20.755500	20.8180	+0.014%	34,707	-2.704%
2025-10-24	20.87000	20.87000	20.785000	20.8150	+0.074%	51,818	-2.690%
2025-10-23	20.84000	20.84000	20.799700	20.7997	-0.313%	26,882	-2.619%
2025-10-22	20.85000	20.87000	20.833729	20.8650	-0.120%	46,250	-2.924%
2025-10-21	20.85000	20.89000	20.845000	20.8900	+0.360%	41,191	-3.040%
2025-10-20	20.81000	20.82000	20.800000	20.8150	+0.096%	41,043	-2.690%
2025-10-17	20.79000	20.81000	20.771300	20.7950	-0.144%	25,591	-2.597%
2025-10-16	20.74980	20.83000	20.740000	20.8250	+0.386%	53,684	-2.737%
2025-10-15	20.76010	20.78970	20.740000	20.7450	-0.168%	24,286	-2.362%
2025-10-14	20.74010	20.78000	20.731300	20.7800	+0.241%	37,008	-2.526%
2025-10-13	20.69000	20.75000	20.540000	20.7300	-0.048%	103,370	-2.291%
2025-10-10	20.69000	20.74000	20.650000	20.7400	+0.680%	48,819	-2.338%
2025-10-09	20.62000	20.62000	20.580000	20.6000	0.000%	40,301	-1.675%
2025-10-08	20.62480	20.64000	20.600000	20.6000	-0.049%	116,905	-1.675%
2025-10-07	20.61000	20.63500	20.580000	20.6100	+0.292%	38,888	-1.722%
2025-10-06	20.56000	20.61000	20.550000	20.5500	-0.291%	166,075	-1.436%
2025-10-03	20.65025	20.65025	20.610000	20.6100	-0.242%	99,119	-1.722%
2025-10-02	20.62760	20.66000	20.610000	20.6600	+0.097%	115,945	-1.960%
2025-10-01	20.60000	20.67990	20.600000	20.6400	0.000%	52,243	-1.865%
2025-09-30	20.62750	20.71080	20.627500	20.6400	-0.097%	685,406	-1.865%
2025-09-29	20.64000	20.67000	20.640000	20.6600	+0.340%	43,321	-1.960%
2025-09-26	20.59000	20.63000	20.590000	20.5900	-0.049%	29,053	-1.627%
2025-09-25	20.62230	20.62230	20.565000	20.6000	-0.290%	100,843	-1.675%
2025-09-24	20.69000	20.69000	20.630000	20.6600	-0.097%	86,651	-1.960%
2025-09-23	20.64500	20.68000	20.620000	20.6800	+0.267%	95,056	-2.055%
2025-09-22	20.64750	20.65000	20.610100	20.6250	-0.097%	58,684	-1.794%
2025-09-19	20.66380	20.69000	20.620000	20.6450	-0.097%	23,715	-1.889%
2025-09-18	20.64000	20.68000	20.640000	20.6650	-0.145%	25,894	-1.984%
2025-09-17	20.76000	20.81000	19.960000	20.6950	-0.265%	44,399	-2.126%
2025-09-16	20.74000	20.76990	20.730000	20.7500	+0.072%	38,829	-2.386%
2025-09-15	20.69000	20.75000	20.690000	20.7350	+0.097%	73,723	-2.315%
2025-09-12	20.71000	20.72000	20.680000	20.7150	-0.169%	37,068	-2.221%
2025-09-11	20.73500	20.77020	20.735000	20.7500	+0.145%	18,530	-2.386%
2025-09-10	20.71000	20.74000	20.670000	20.7200	+0.193%	31,433	-2.244%
2025-09-09	20.69000	20.72990	20.665000	20.6800	-0.217%	95,301	-2.055%
2025-09-08	20.66000	20.72880	20.660000	20.7250	+0.339%	77,400	-2.268%
2025-09-05	20.67000	20.68990	20.653500	20.6550	+0.462%	104,472	-1.937%
2025-09-04	20.57000	20.57000	20.510100	20.5600	+0.293%	108,322	-1.483%
2025-09-03	20.46000	20.52000	20.445000	20.5000	+0.294%	25,519	-1.195%
2025-09-02	20.48000	20.48000	20.420000	20.4400	-0.584%	203,313	-0.905%
2025-08-29	20.55000	20.56000	20.520000	20.5600	+0.023%	274,837	-1.483%
2025-08-28	20.54000	20.56580	20.540000	20.5552	+0.147%	46,606	-1.460%
2025-08-27	20.49080	20.53000	20.473500	20.5250	+0.050%	65,255	-1.315%
2025-08-26	20.49000	20.52000	20.480000	20.5148	+0.145%	33,582	-1.266%
2025-08-25	20.47500	20.50000	20.470000	20.4850	-0.098%	61,568	-1.123%
2025-08-22	20.45000	20.53060	20.450000	20.5050	+0.397%	35,238	-1.219%
2025-08-21	20.41000	20.44000	20.380000	20.4239	-0.225%	57,591	-0.827%
2025-08-20	20.46170	20.50000	20.410100	20.4700	+0.098%	94,525	-1.050%
2025-08-19	20.48000	20.48000	20.425000	20.4500	+0.171%	87,244	-0.954%
2025-08-18	20.45370	20.45370	20.390000	20.4150	-0.024%	66,872	-0.784%
2025-08-15	20.44000	20.48000	20.400500	20.4200	-0.146%	53,903	-0.808%
2025-08-14	20.47000	20.50260	20.440000	20.4499	-0.342%	62,848	-0.953%
2025-08-13	20.55000	20.55000	20.470000	20.5200	+0.441%	71,275	-1.291%
2025-08-12	20.43000	20.45000	20.400500	20.4300	-0.146%	95,335	-0.857%
2025-08-11	20.42000	20.49000	20.420000	20.4599	-0.000%	251,373	-1.001%
2025-08-08	20.41000	20.49000	20.410000	20.4600	-0.146%	58,439	-1.002%
2025-08-07	20.55000	20.55000	20.468500	20.4899	-0.074%	77,343	-1.146%
2025-08-06	20.55000	20.55000	20.450100	20.5050	-0.122%	144,082	-1.219%
2025-08-05	20.51000	20.54990	20.473100	20.5300	+0.111%	88,203	-1.340%
2025-08-04	20.51500	20.52990	20.470100	20.5073	+0.011%	16,849	-1.230%
2025-08-01	21.30000	21.30000	20.293100	20.5050	+0.515%	92,766	-1.219%
2025-07-31	20.42000	20.43880	20.390000	20.4000	+0.098%	327,330	-0.711%
2025-07-30	20.44000	20.44330	20.370100	20.3801	-0.317%	361,135	-0.614%
2025-07-29	20.36000	20.44500	20.360000	20.4450	+0.516%	80,788	-0.929%
2025-07-28	20.33000	20.35000	20.330000	20.3400	-0.196%	82,773	-0.418%
2025-07-25	20.31000	20.38000	20.310000	20.3800	+0.221%	59,329	-0.613%
2025-07-24	20.30000	20.35550	20.300000	20.3350	-0.098%	51,326	-0.393%
2025-07-23	20.37000	20.38000	20.340100	20.3550	-0.245%	68,728	-0.491%
2025-07-22	20.41000	20.42500	20.380000	20.4050	+0.221%	41,089	-0.735%
2025-07-21	20.36000	20.39970	20.360000	20.3600	+0.271%	66,396	-0.516%
2025-07-18	20.28000	20.32000	20.280000	20.3050	+0.173%	21,916	-0.246%
2025-07-17	20.29000	20.31000	20.252457	20.2700	-0.025%	287,139	-0.074%
2025-07-16	20.27000	20.29000	20.240000	20.2750	+0.198%	1,259,941	-0.099%
2025-07-15	20.29000	20.29000	20.230000	20.2350	-0.296%	82,357	+0.099%
2025-07-14	20.29000	20.32000	20.275000	20.2950	0.000%	64,044	-0.197%
2025-07-11	20.34000	20.34000	20.290000	20.2950	-0.393%	81,413	-0.197%
2025-07-10	20.36000	20.38000	20.341100	20.3750	-0.025%	44,443	-0.589%
2025-07-09	20.34000	20.38000	20.320000	20.3800	+0.394%	23,507	-0.613%
2025-07-08	20.27000	20.30000	20.270000	20.3000	-0.074%	65,336	-0.222%
2025-07-07	20.37000	20.37000	20.300100	20.3150	-0.246%	124,711	-0.295%
2025-07-03	20.37000	20.38000	20.355000	20.3650	-0.269%	33,725	-0.540%
2025-07-02	20.36000	20.42000	20.360000	20.4200	-0.122%	74,713	-0.808%
2025-07-01	20.46000	20.48000	20.430000	20.4450	-0.511%	24,920	-0.929%
2025-06-30	20.50000	20.55000	20.490000	20.5500	+0.366%	1,028,609	-1.436%
2025-06-27	20.46000	20.52000	20.460000	20.4750	-0.122%	17,720	-1.074%
2025-06-26	20.49500	20.53750	20.466700	20.5000	+0.171%	55,463	-1.195%
2025-06-25	20.44000	20.46500	20.410000	20.4650	+0.024%	167,767	-1.026%
2025-06-24	20.37000	20.46000	20.370000	20.4600	+0.319%	62,413	-1.002%
2025-06-23	20.39000	20.44000	20.389600	20.3950	+0.246%	31,442	-0.686%
2025-06-20	20.29000	20.37000	20.290000	20.3450	+0.025%	23,379	-0.442%
2025-06-18	20.37000	20.38000	20.328400	20.3400	+0.049%	16,694	-0.418%
2025-06-17	20.27000	20.33880	20.270000	20.3300	+0.395%	32,326	-0.369%
2025-06-16	20.26000	20.31000	20.250000	20.2500	-0.271%	24,656	+0.025%
2025-06-13	20.30000	20.34000	20.260000	20.3050	-0.172%	37,945	-0.246%
2025-06-12	20.34280	20.37000	20.320000	20.3400	+0.246%	26,989	-0.418%
2025-06-11	20.26000	20.30990	20.246200	20.2900	+0.247%	28,727	-0.172%
2025-06-10	20.27000	20.27270	20.200000	20.2400	+0.198%	46,329	+0.074%
2025-06-09	20.19000	20.22880	20.167300	20.2000	+0.099%	28,051	+0.272%
2025-06-06	20.23000	20.24000	20.174400	20.1800	-0.591%	77,231	+0.372%
2025-06-05	20.32000	20.35250	20.296000	20.3000	-0.148%	33,282	-0.222%
2025-06-04	20.28000	20.35000	20.265000	20.3300	+0.544%	18,451	-0.369%
2025-06-03	20.25000	20.27000	20.190000	20.2200	0.000%	44,911	+0.173%
2025-06-02	20.20000	20.27000	20.200000	20.2200	-0.590%	54,057	+0.173%
2025-05-30	20.34000	20.36000	20.303800	20.3400	+0.148%	589,873	-0.418%
2025-05-29	20.30550	20.34000	20.260000	20.3100	+0.288%	14,761	-0.271%
2025-05-28	20.24000	20.27990	20.220000	20.2516	-0.288%	41,531	+0.017%
2025-05-27	20.24760	20.31000	20.230000	20.3100	+0.545%	30,820	-0.271%
2025-05-23	20.25000	20.25000	20.200000	20.2000	+0.050%	34,198	+0.272%
2025-05-22	20.11000	20.19000	20.100500	20.1900	+0.348%	15,470	+0.322%
2025-05-21	20.17500	20.23000	20.110000	20.1200	-0.544%	32,492	+0.671%
2025-05-20	20.23000	20.26000	20.200000	20.2300	-0.197%	92,212	+0.124%
2025-05-19	20.20000	20.27000	20.193500	20.2700	-0.049%	16,629	-0.074%
2025-05-16	20.39000	20.39000	20.270000	20.2800	+0.148%	34,543	-0.123%
2025-05-15	20.23070	20.27960	20.215000	20.2500	+0.441%	32,307	+0.025%
2025-05-14	20.24120	20.25000	20.161000	20.1610	-0.292%	21,834	+0.466%
2025-05-13	20.27000	20.27000	20.200100	20.2200	-0.074%	38,576	+0.173%
2025-05-12	20.27140	20.28990	20.235000	20.2350	-0.541%	30,150	+0.099%
2025-05-09	20.45000	20.45000	20.340000	20.3450	+0.026%	75,029	-0.442%
2025-05-08	20.42380	20.43000	20.320000	20.3398	-0.363%	78,949	-0.417%
2025-05-07	20.44820	20.45000	19.760000	20.4140	+0.035%	18,985	-0.779%
2025-05-06	20.37000	20.41130	20.338900	20.4068	+0.158%	9,285	-0.744%
2025-05-05	20.37000	20.38600	20.320000	20.3746	-0.026%	28,566	-0.587%
2025-05-02	21.00000	21.00000	20.230000	20.3800	-0.494%	15,406	-0.613%
2025-05-01	20.57500	20.60000	20.470100	20.4811	-0.674%	22,869	-1.104%
2025-04-30	20.64500	20.66000	20.600100	20.6200	0.000%	244,681	-1.770%
2025-04-29	20.55000	20.64000	20.550000	20.6200	+0.170%	556,823	-1.770%
2025-04-28	20.47000	20.59800	20.470000	20.5850	+0.366%	57,723	-1.603%
2025-04-25	20.51000	20.53000	20.476000	20.5100	+0.269%	41,152	-1.243%
2025-04-24	20.42000	20.48000	20.400000	20.4550	+0.442%	28,853	-0.978%
2025-04-23	20.50010	20.50010	20.350000	20.3650	+0.025%	87,875	-0.540%
2025-04-22	20.37640	20.38990	20.340000	20.3600	+0.161%	39,205	-0.516%
2025-04-21	20.39000	20.42040	20.305000	20.3272	-0.453%	47,900	-0.355%
2025-04-17	20.45500	20.80160	19.440000	20.4197	-0.197%	27,317	-0.807%
2025-04-16	20.39000	20.47000	20.380000	20.4600	+0.442%	50,415	-1.002%
2025-04-15	20.32820	20.43000	20.328200	20.3700	+0.049%	94,107	-0.565%
2025-04-14	20.29000	20.38370	20.290000	20.3600	+0.618%	50,991	-0.516%
2025-04-11	20.20000	20.28030	20.126200	20.2350	-0.345%	842,347	+0.099%
2025-04-10	20.40000	20.41030	20.290100	20.3050	-0.407%	2,748,932	-0.246%
2025-04-09	20.31000	20.44000	19.590000	20.3879	-0.255%	71,597	-0.652%
2025-04-08	20.31000	20.94950	20.239800	20.4400	-0.341%	102,738	-0.905%
2025-04-07	20.70000	20.71000	20.417000	20.5100	-0.918%	198,872	-1.243%
2025-04-04	20.83000	20.87000	20.700000	20.7000	+0.121%	89,802	-2.150%
2025-04-03	20.72000	20.72000	20.650800	20.6750	+0.715%	39,411	-2.031%
2025-04-02	20.57000	20.59660	20.482400	20.5283	-0.101%	29,993	-1.331%
2025-04-01	20.53500	20.58000	20.530000	20.5490	-0.078%	32,371	-1.431%
2025-03-31	20.58000	20.58000	20.515000	20.5650	+0.258%	375,853	-1.507%
2025-03-28	20.48000	20.51950	20.470000	20.5120	+0.549%	29,298	-1.253%
2025-03-27	20.38000	20.40000	20.370000	20.4000	+0.049%	26,070	-0.711%
2025-03-26	20.42000	20.43000	20.390000	20.3900	-0.196%	19,942	-0.662%
2025-03-25	20.42000	20.46000	20.410000	20.4300	+0.073%	34,250	-0.857%
2025-03-24	20.45500	20.45500	20.410000	20.4150	-0.463%	17,505	-0.784%
2025-03-21	20.56000	20.56310	20.500000	20.5100	-0.049%	38,828	-1.243%
2025-03-20	20.60000	20.60000	20.501200	20.5200	+0.049%	22,413	-1.291%
2025-03-19	20.41070	20.51000	20.410000	20.5100	+0.293%	60,085	-1.243%
2025-03-18	20.42000	20.47270	20.400000	20.4500	+0.098%	35,932	-0.954%
2025-03-17	20.45000	20.48000	20.417200	20.4300	+0.098%	55,850	-0.857%
2025-03-14	20.43000	20.44770	20.370000	20.4100	-0.244%	66,651	-0.759%
2025-03-13	20.39000	20.47990	20.370000	20.4600	+0.294%	2,495,908	-1.002%
2025-03-12	20.40000	20.44000	20.400000	20.4000	-0.293%	2,695,399	-0.711%
2025-03-11	20.51000	20.53030	20.440000	20.4600	-0.195%	52,238	-1.002%
2025-03-10	20.49000	20.52000	20.480000	20.5000	+0.490%	29,737	-1.195%
2025-03-07	20.48000	20.49000	20.380100	20.4000	-0.049%	71,459	-0.711%
2025-03-06	20.43000	20.43810	20.370000	20.4100	-0.049%	24,704	-0.759%
2025-03-05	20.51500	20.52930	20.420000	20.4200	-0.390%	49,037	-0.808%
2025-03-04	20.58000	20.59500	20.480000	20.5000	-0.268%	26,060	-1.195%
2025-03-03	20.46000	20.56000	20.460000	20.5550	+0.024%	21,303	-1.459%
2025-02-28	20.53920	20.57000	20.510000	20.5500	+0.342%	37,513	-1.436%
2025-02-27	20.45500	20.48000	20.450000	20.4800	-0.098%	69,950	-1.099%
2025-02-26	20.47000	20.51000	20.433200	20.5000	+0.197%	67,049	-1.195%
2025-02-25	20.43000	20.46000	20.420000	20.4597	+0.564%	49,759	-1.001%
2025-02-24	20.30000	20.35000	20.295000	20.3450	+0.123%	47,748	-0.442%
2025-02-21	20.23000	20.33000	19.855000	20.3200	+0.495%	35,742	-0.320%
2025-02-20	20.22000	20.23000	20.213472	20.2200	+0.173%	44,077	+0.173%
2025-02-19	20.15680	20.19000	20.155000	20.1850	+0.099%	62,598	+0.347%
2025-02-18	20.19000	20.20990	20.160000	20.1650	-0.371%	24,133	+0.446%
2025-02-14	20.24000	20.27860	20.240000	20.2400	+0.297%	72,085	+0.074%
2025-02-13	20.14500	20.19950	20.140100	20.1800	+0.548%	20,032	+0.372%
2025-02-12	20.05000	20.09140	20.050000	20.0700	-0.520%	39,307	+0.922%
2025-02-11	20.18000	20.19000	20.170000	20.1750	-0.148%	82,547	+0.397%
2025-02-10	20.22000	20.25000	20.200000	20.2050	-0.074%	132,190	+0.247%
2025-02-07	20.22000	20.23000	20.190000	20.2200	-0.247%	275,326	+0.173%
2025-02-06	20.28000	20.29000	20.250000	20.2700	-0.074%	134,153	-0.074%
2025-02-05	20.29000	20.31720	20.280000	20.2850	+0.421%	25,861	-0.148%
2025-02-04	20.13000	20.20000	20.130000	20.2000	+0.198%	56,335	+0.272%
2025-02-03	20.13000	20.21000	20.130000	20.1600	-0.198%	117,311	+0.471%
2025-01-31	20.22000	20.25980	20.170000	20.2000	-0.124%	341,993	+0.272%
2025-01-30	20.23450	20.24900	20.220000	20.2250	+0.124%	106,943	+0.148%
2025-01-29	20.20000	20.20000	20.200000	20.2000	-0.025%	0	+0.272%
2025-01-28	20.19000	20.21500	20.160000	20.2050	-0.049%	64,445	+0.247%
2025-01-27	20.22000	20.22000	20.181100	20.2150	+0.522%	24,220	+0.198%
2025-01-24	20.07000	20.12210	20.070000	20.1100	+0.199%	121,088	+0.721%
2025-01-23	20.04000	20.09500	20.040000	20.0700	-0.249%	297,216	+0.922%
2025-01-22	20.14000	20.15880	20.111200	20.1200	-0.174%	58,446	+0.671%
2025-01-21	20.15000	20.16000	20.130000	20.1550	+0.249%	66,471	+0.496%
2025-01-17	20.12980	20.12980	20.095000	20.1050	0.000%	26,425	+0.746%
2025-01-16	20.06000	20.12000	20.030000	20.1050	+0.174%	111,382	+0.746%
2025-01-15	20.08000	20.08730	20.040000	20.0700	+0.765%	70,836	+0.922%
2025-01-14	19.92000	19.92500	19.890000	19.9177	-0.012%	49,694	+1.693%
2025-01-13	19.94000	19.94000	19.895000	19.9200	-0.025%	71,248	+1.682%
2025-01-10	19.95000	19.96540	19.913200	19.9250	-0.499%	36,347	+1.656%
2025-01-08	19.95000	20.02500	19.950000	20.0250	+0.100%	51,568	+1.149%
2025-01-07	20.06000	20.06330	19.990000	20.0050	-0.306%	211,621	+1.250%
2025-01-06	20.07000	20.08000	20.048900	20.0664	-0.117%	44,527	+0.940%
2025-01-03	20.12970	20.13750	20.082400	20.0900	0.000%	55,387	+0.821%
2025-01-02	20.16000	20.16000	20.085000	20.0900	-0.149%	67,141	+0.821%
2024-12-31	20.16000	20.16000	20.090000	20.1200	0.000%	436,065	+0.671%
2024-12-30	20.07000	20.12500	20.070000	20.1200	+0.449%	67,518	+0.671%
2024-12-27	20.05000	20.08500	20.030000	20.0300	-0.249%	73,479	+1.123%
2024-12-26	20.02500	20.08000	20.020000	20.0800	0.000%	43,276	+0.872%

.dark-mode .q3xfDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3xfDq{ color: #333333; background-color: white; border: 2px solid #333333; }FLGVFranklin U.S. Treasury Bond ETFstock NYSE ETF

FLGV
Franklin U.S. Treasury Bond ETF
stock NYSE ETF