Dark

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

At Close

Dec 5, 2025 3:59:30 PM EST

20.58USD-0.170%(-0.04)67,675

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 4, 2025 8:07:30 AM EST

20.63USD+0.097%(+0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	20.60000	20.61000	20.560900	20.5750	-0.170%	67,675	0.000%
2025-12-04	20.64000	20.64000	20.600000	20.6100	-0.218%	54,447	-0.170%
2025-12-03	20.65000	20.66990	20.622500	20.6550	+0.145%	43,897	-0.387%
2025-12-02	20.60990	20.63000	20.600800	20.6250	+0.121%	64,939	-0.242%
2025-12-01	20.64000	20.64000	20.600000	20.6000	-0.794%	24,962	-0.121%
2025-11-28	20.78000	20.78290	20.750000	20.7649	-0.097%	12,653	-0.915%
2025-11-26	20.77000	20.79000	20.740000	20.7850	+0.048%	38,799	-1.010%
2025-11-25	20.77000	20.80000	20.755000	20.7750	+0.145%	296,476	-0.963%
2025-11-24	20.74000	20.75000	20.720000	20.7450	+0.193%	83,985	-0.819%
2025-11-21	20.71000	20.73000	20.684200	20.7050	+0.169%	64,336	-0.628%
2025-11-20	20.65000	20.68000	20.645000	20.6700	+0.194%	28,399	-0.460%
2025-11-19	20.66000	20.66000	20.621500	20.6300	-0.048%	261,437	-0.267%
2025-11-18	20.65000	20.67140	20.620000	20.6400	+0.088%	43,790	-0.315%
2025-11-17	20.61000	20.63000	20.609700	20.6219	+0.009%	52,580	-0.227%
2025-11-14	20.66000	20.66000	20.600000	20.6200	-0.097%	48,196	-0.218%
2025-11-13	20.64000	20.66500	20.635000	20.6400	-0.203%	52,942	-0.315%
2025-11-12	20.68000	20.69930	20.669800	20.6819	+0.009%	176,926	-0.517%
2025-11-11	20.69000	20.69000	20.665000	20.6800	+0.218%	48,151	-0.508%
2025-11-10	20.61000	20.64780	20.610000	20.6350	-0.121%	54,702	-0.291%
2025-11-07	20.64000	20.68000	20.640000	20.6600	0.000%	129,253	-0.411%
2025-11-06	20.67000	20.67000	20.612500	20.6600	+0.413%	59,832	-0.411%
2025-11-05	20.63000	20.63000	20.560000	20.5750	-0.315%	129,028	0.000%
2025-11-04	20.63000	20.66000	20.606700	20.6401	+0.146%	66,963	-0.315%
2025-11-03	20.60000	20.63000	20.598753	20.6100	-0.507%	28,484	-0.170%
2025-10-31	20.73000	20.73000	20.700100	20.7150	0.000%	464,455	-0.676%
2025-10-30	20.70000	20.73350	20.690200	20.7150	-0.121%	33,217	-0.676%
2025-10-29	20.81000	20.83000	20.690000	20.7400	-0.480%	33,543	-0.796%
2025-10-28	20.82000	20.85000	20.815000	20.8400	+0.106%	43,461	-1.272%
2025-10-27	20.80000	20.82000	20.755500	20.8180	+0.014%	34,707	-1.167%
2025-10-24	20.87000	20.87000	20.785000	20.8150	+0.074%	51,818	-1.153%
2025-10-23	20.84000	20.84000	20.799700	20.7997	-0.313%	26,882	-1.080%
2025-10-22	20.85000	20.87000	20.833729	20.8650	-0.120%	46,250	-1.390%
2025-10-21	20.85000	20.89000	20.845000	20.8900	+0.360%	41,191	-1.508%
2025-10-20	20.81000	20.82000	20.800000	20.8150	+0.096%	41,043	-1.153%
2025-10-17	20.79000	20.81000	20.771300	20.7950	-0.144%	25,591	-1.058%
2025-10-16	20.74980	20.83000	20.740000	20.8250	+0.386%	53,684	-1.200%
2025-10-15	20.76010	20.78970	20.740000	20.7450	-0.168%	24,286	-0.819%
2025-10-14	20.74010	20.78000	20.731300	20.7800	+0.241%	37,008	-0.987%
2025-10-13	20.69000	20.75000	20.540000	20.7300	-0.048%	103,370	-0.748%
2025-10-10	20.69000	20.74000	20.650000	20.7400	+0.680%	48,819	-0.796%
2025-10-09	20.62000	20.62000	20.580000	20.6000	0.000%	40,301	-0.121%
2025-10-08	20.62480	20.64000	20.600000	20.6000	-0.049%	116,905	-0.121%
2025-10-07	20.61000	20.63500	20.580000	20.6100	+0.292%	38,888	-0.170%
2025-10-06	20.56000	20.61000	20.550000	20.5500	-0.291%	166,075	+0.122%
2025-10-03	20.65025	20.65025	20.610000	20.6100	-0.242%	99,119	-0.170%
2025-10-02	20.62760	20.66000	20.610000	20.6600	+0.097%	115,945	-0.411%
2025-10-01	20.60000	20.67990	20.600000	20.6400	0.000%	52,243	-0.315%
2025-09-30	20.62750	20.71080	20.627500	20.6400	-0.097%	685,406	-0.315%
2025-09-29	20.64000	20.67000	20.640000	20.6600	+0.340%	43,321	-0.411%
2025-09-26	20.59000	20.63000	20.590000	20.5900	-0.049%	29,053	-0.073%
2025-09-25	20.62230	20.62230	20.565000	20.6000	-0.290%	100,843	-0.121%
2025-09-24	20.69000	20.69000	20.630000	20.6600	-0.097%	86,651	-0.411%
2025-09-23	20.64500	20.68000	20.620000	20.6800	+0.267%	95,056	-0.508%
2025-09-22	20.64750	20.65000	20.610100	20.6250	-0.097%	58,684	-0.242%
2025-09-19	20.66380	20.69000	20.620000	20.6450	-0.097%	23,715	-0.339%
2025-09-18	20.64000	20.68000	20.640000	20.6650	-0.145%	25,894	-0.436%
2025-09-17	20.76000	20.81000	19.960000	20.6950	-0.265%	44,399	-0.580%
2025-09-16	20.74000	20.76990	20.730000	20.7500	+0.072%	38,829	-0.843%
2025-09-15	20.69000	20.75000	20.690000	20.7350	+0.097%	73,723	-0.772%
2025-09-12	20.71000	20.72000	20.680000	20.7150	-0.169%	37,068	-0.676%
2025-09-11	20.73500	20.77020	20.735000	20.7500	+0.145%	18,530	-0.843%
2025-09-10	20.71000	20.74000	20.670000	20.7200	+0.193%	31,433	-0.700%
2025-09-09	20.69000	20.72990	20.665000	20.6800	-0.217%	95,301	-0.508%
2025-09-08	20.66000	20.72880	20.660000	20.7250	+0.339%	77,400	-0.724%
2025-09-05	20.67000	20.68990	20.653500	20.6550	+0.462%	104,472	-0.387%
2025-09-04	20.57000	20.57000	20.510100	20.5600	+0.293%	108,322	+0.073%
2025-09-03	20.46000	20.52000	20.445000	20.5000	+0.294%	25,519	+0.366%
2025-09-02	20.48000	20.48000	20.420000	20.4400	-0.584%	203,313	+0.660%
2025-08-29	20.55000	20.56000	20.520000	20.5600	+0.023%	274,837	+0.073%
2025-08-28	20.54000	20.56580	20.540000	20.5552	+0.147%	46,606	+0.096%
2025-08-27	20.49080	20.53000	20.473500	20.5250	+0.050%	65,255	+0.244%
2025-08-26	20.49000	20.52000	20.480000	20.5148	+0.145%	33,582	+0.293%
2025-08-25	20.47500	20.50000	20.470000	20.4850	-0.098%	61,568	+0.439%
2025-08-22	20.45000	20.53060	20.450000	20.5050	+0.397%	35,238	+0.341%
2025-08-21	20.41000	20.44000	20.380000	20.4239	-0.225%	57,591	+0.740%
2025-08-20	20.46170	20.50000	20.410100	20.4700	+0.098%	94,525	+0.513%
2025-08-19	20.48000	20.48000	20.425000	20.4500	+0.171%	87,244	+0.611%
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	+0.759%
2025-08-14	20.47000	20.50260	20.440000	20.4499	-0.342%	62,848	+0.612%
2025-08-13	20.55000	20.55000	20.470000	20.5200	+0.441%	71,275	+0.268%
2025-08-12	20.43000	20.45000	20.400500	20.4300	-0.146%	95,335	+0.710%
2025-08-11	20.42000	20.49000	20.420000	20.4599	-0.000%	251,373	+0.563%
2025-08-08	20.41000	20.49000	20.410000	20.4600	-0.146%	58,439	+0.562%
2025-08-07	20.55000	20.55000	20.468500	20.4899	-0.074%	77,343	+0.415%
2025-08-06	20.55000	20.55000	20.450100	20.5050	-0.122%	144,082	+0.341%
2025-08-05	20.51000	20.54990	20.473100	20.5300	+0.111%	88,203	+0.219%
2025-08-04	20.51500	20.52990	20.470100	20.5073	+0.011%	16,849	+0.330%
2025-08-01	21.30000	21.30000	20.293100	20.5050	+0.515%	92,766	+0.341%
2025-07-31	20.42000	20.43880	20.390000	20.4000	+0.098%	327,330	+0.858%
2025-07-30	20.44000	20.44330	20.370100	20.3801	-0.317%	361,135	+0.956%
2025-07-29	20.36000	20.44500	20.360000	20.4450	+0.516%	80,788	+0.636%
2025-07-28	20.33000	20.35000	20.330000	20.3400	-0.196%	82,773	+1.155%
2025-07-25	20.31000	20.38000	20.310000	20.3800	+0.221%	59,329	+0.957%
2025-07-24	20.30000	20.35550	20.300000	20.3350	-0.098%	51,326	+1.180%
2025-07-23	20.37000	20.38000	20.340100	20.3550	-0.245%	68,728	+1.081%
2025-07-22	20.41000	20.42500	20.380000	20.4050	+0.221%	41,089	+0.833%
2025-07-21	20.36000	20.39970	20.360000	20.3600	+0.271%	66,396	+1.056%
2025-07-18	20.28000	20.32000	20.280000	20.3050	+0.173%	21,916	+1.330%
2025-07-17	20.29000	20.31000	20.252457	20.2700	-0.025%	287,139	+1.505%
2025-07-16	20.27000	20.29000	20.240000	20.2750	+0.198%	1,259,941	+1.480%
2025-07-15	20.29000	20.29000	20.230000	20.2350	-0.296%	82,357	+1.680%
2025-07-14	20.29000	20.32000	20.275000	20.2950	0.000%	64,044	+1.380%
2025-07-11	20.34000	20.34000	20.290000	20.2950	-0.393%	81,413	+1.380%
2025-07-10	20.36000	20.38000	20.341100	20.3750	-0.025%	44,443	+0.982%
2025-07-09	20.34000	20.38000	20.320000	20.3800	+0.394%	23,507	+0.957%
2025-07-08	20.27000	20.30000	20.270000	20.3000	-0.074%	65,336	+1.355%
2025-07-07	20.37000	20.37000	20.300100	20.3150	-0.246%	124,711	+1.280%
2025-07-03	20.37000	20.38000	20.355000	20.3650	-0.269%	33,725	+1.031%
2025-07-02	20.36000	20.42000	20.360000	20.4200	-0.122%	74,713	+0.759%
2025-07-01	20.46000	20.48000	20.430000	20.4450	-0.511%	24,920	+0.636%
2025-06-30	20.50000	20.55000	20.490000	20.5500	+0.366%	1,028,609	+0.122%
2025-06-27	20.46000	20.52000	20.460000	20.4750	-0.122%	17,720	+0.488%
2025-06-26	20.49500	20.53750	20.466700	20.5000	+0.171%	55,463	+0.366%
2025-06-25	20.44000	20.46500	20.410000	20.4650	+0.024%	167,767	+0.538%
2025-06-24	20.37000	20.46000	20.370000	20.4600	+0.319%	62,413	+0.562%
2025-06-23	20.39000	20.44000	20.389600	20.3950	+0.246%	31,442	+0.883%
2025-06-20	20.29000	20.37000	20.290000	20.3450	+0.025%	23,379	+1.130%
2025-06-18	20.37000	20.38000	20.328400	20.3400	+0.049%	16,694	+1.155%
2025-06-17	20.27000	20.33880	20.270000	20.3300	+0.395%	32,326	+1.205%
2025-06-16	20.26000	20.31000	20.250000	20.2500	-0.271%	24,656	+1.605%
2025-06-13	20.30000	20.34000	20.260000	20.3050	-0.172%	37,945	+1.330%
2025-06-12	20.34280	20.37000	20.320000	20.3400	+0.246%	26,989	+1.155%
2025-06-11	20.26000	20.30990	20.246200	20.2900	+0.247%	28,727	+1.405%
2025-06-10	20.27000	20.27270	20.200000	20.2400	+0.198%	46,329	+1.655%
2025-06-09	20.19000	20.22880	20.167300	20.2000	+0.099%	28,051	+1.856%
2025-06-06	20.23000	20.24000	20.174400	20.1800	-0.591%	77,231	+1.957%
2025-06-05	20.32000	20.35250	20.296000	20.3000	-0.148%	33,282	+1.355%
2025-06-04	20.28000	20.35000	20.265000	20.3300	+0.544%	18,451	+1.205%
2025-06-03	20.25000	20.27000	20.190000	20.2200	0.000%	44,911	+1.756%
2025-06-02	20.20000	20.27000	20.200000	20.2200	-0.590%	54,057	+1.756%
2025-05-30	20.34000	20.36000	20.303800	20.3400	+0.148%	589,873	+1.155%
2025-05-29	20.30550	20.34000	20.260000	20.3100	+0.288%	14,761	+1.305%
2025-05-28	20.24000	20.27990	20.220000	20.2516	-0.288%	41,531	+1.597%
2025-05-27	20.24760	20.31000	20.230000	20.3100	+0.545%	30,820	+1.305%
2025-05-23	20.25000	20.25000	20.200000	20.2000	+0.050%	34,198	+1.856%
2025-05-22	20.11000	20.19000	20.100500	20.1900	+0.348%	15,470	+1.907%
2025-05-21	20.17500	20.23000	20.110000	20.1200	-0.544%	32,492	+2.261%
2025-05-20	20.23000	20.26000	20.200000	20.2300	-0.197%	92,212	+1.705%
2025-05-19	20.20000	20.27000	20.193500	20.2700	-0.049%	16,629	+1.505%
2025-05-16	20.39000	20.39000	20.270000	20.2800	+0.148%	34,543	+1.455%
2025-05-15	20.23070	20.27960	20.215000	20.2500	+0.441%	32,307	+1.605%
2025-05-14	20.24120	20.25000	20.161000	20.1610	-0.292%	21,834	+2.053%
2025-05-13	20.27000	20.27000	20.200100	20.2200	-0.074%	38,576	+1.756%
2025-05-12	20.27140	20.28990	20.235000	20.2350	-0.541%	30,150	+1.680%
2025-05-09	20.45000	20.45000	20.340000	20.3450	+0.026%	75,029	+1.130%
2025-05-08	20.42380	20.43000	20.320000	20.3398	-0.363%	78,949	+1.156%
2025-05-07	20.44820	20.45000	19.760000	20.4140	+0.035%	18,985	+0.789%
2025-05-06	20.37000	20.41130	20.338900	20.4068	+0.158%	9,285	+0.824%
2025-05-05	20.37000	20.38600	20.320000	20.3746	-0.026%	28,566	+0.984%
2025-05-02	21.00000	21.00000	20.230000	20.3800	-0.494%	15,406	+0.957%
2025-05-01	20.57500	20.60000	20.470100	20.4811	-0.674%	22,869	+0.458%
2025-04-30	20.64500	20.66000	20.600100	20.6200	0.000%	244,681	-0.218%
2025-04-29	20.55000	20.64000	20.550000	20.6200	+0.170%	556,823	-0.218%
2025-04-28	20.47000	20.59800	20.470000	20.5850	+0.366%	57,723	-0.049%
2025-04-25	20.51000	20.53000	20.476000	20.5100	+0.269%	41,152	+0.317%
2025-04-24	20.42000	20.48000	20.400000	20.4550	+0.442%	28,853	+0.587%
2025-04-23	20.50010	20.50010	20.350000	20.3650	+0.025%	87,875	+1.031%
2025-04-22	20.37640	20.38990	20.340000	20.3600	+0.161%	39,205	+1.056%
2025-04-21	20.39000	20.42040	20.305000	20.3272	-0.453%	47,900	+1.219%
2025-04-17	20.45500	20.80160	19.440000	20.4197	-0.197%	27,317	+0.761%
2025-04-16	20.39000	20.47000	20.380000	20.4600	+0.442%	50,415	+0.562%
2025-04-15	20.32820	20.43000	20.328200	20.3700	+0.049%	94,107	+1.006%
2025-04-14	20.29000	20.38370	20.290000	20.3600	+0.618%	50,991	+1.056%
2025-04-11	20.20000	20.28030	20.126200	20.2350	-0.345%	842,347	+1.680%
2025-04-10	20.40000	20.41030	20.290100	20.3050	-0.407%	2,748,932	+1.330%
2025-04-09	20.31000	20.44000	19.590000	20.3879	-0.255%	71,597	+0.918%
2025-04-08	20.31000	20.94950	20.239800	20.4400	-0.341%	102,738	+0.660%
2025-04-07	20.70000	20.71000	20.417000	20.5100	-0.918%	198,872	+0.317%
2025-04-04	20.83000	20.87000	20.700000	20.7000	+0.121%	89,802	-0.604%
2025-04-03	20.72000	20.72000	20.650800	20.6750	+0.715%	39,411	-0.484%
2025-04-02	20.57000	20.59660	20.482400	20.5283	-0.101%	29,993	+0.227%
2025-04-01	20.53500	20.58000	20.530000	20.5490	-0.078%	32,371	+0.127%
2025-03-31	20.58000	20.58000	20.515000	20.5650	+0.258%	375,853	+0.049%
2025-03-28	20.48000	20.51950	20.470000	20.5120	+0.549%	29,298	+0.307%
2025-03-27	20.38000	20.40000	20.370000	20.4000	+0.049%	26,070	+0.858%
2025-03-26	20.42000	20.43000	20.390000	20.3900	-0.196%	19,942	+0.907%
2025-03-25	20.42000	20.46000	20.410000	20.4300	+0.073%	34,250	+0.710%
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	+0.317%
2025-03-20	20.60000	20.60000	20.501200	20.5200	+0.049%	22,413	+0.268%
2025-03-19	20.41070	20.51000	20.410000	20.5100	+0.293%	60,085	+0.317%
2025-03-18	20.42000	20.47270	20.400000	20.4500	+0.098%	35,932	+0.611%
2025-03-17	20.45000	20.48000	20.417200	20.4300	+0.098%	55,850	+0.710%
2025-03-14	20.43000	20.44770	20.370000	20.4100	-0.244%	66,651	+0.808%
2025-03-13	20.39000	20.47990	20.370000	20.4600	+0.294%	2,495,908	+0.562%
2025-03-12	20.40000	20.44000	20.400000	20.4000	-0.293%	2,695,399	+0.858%
2025-03-11	20.51000	20.53030	20.440000	20.4600	-0.195%	52,238	+0.562%
2025-03-10	20.49000	20.52000	20.480000	20.5000	+0.490%	29,737	+0.366%
2025-03-07	20.48000	20.49000	20.380100	20.4000	-0.049%	71,459	+0.858%
2025-03-06	20.43000	20.43810	20.370000	20.4100	-0.049%	24,704	+0.808%
2025-03-05	20.51500	20.52930	20.420000	20.4200	-0.390%	49,037	+0.759%
2025-03-04	20.58000	20.59500	20.480000	20.5000	-0.268%	26,060	+0.366%
2025-03-03	20.46000	20.56000	20.460000	20.5550	+0.024%	21,303	+0.097%
2025-02-28	20.53920	20.57000	20.510000	20.5500	+0.342%	37,513	+0.122%
2025-02-27	20.45500	20.48000	20.450000	20.4800	-0.098%	69,950	+0.464%
2025-02-26	20.47000	20.51000	20.433200	20.5000	+0.197%	67,049	+0.366%
2025-02-25	20.43000	20.46000	20.420000	20.4597	+0.564%	49,759	+0.564%
2025-02-24	20.30000	20.35000	20.295000	20.3450	+0.123%	47,748	+1.130%
2025-02-21	20.23000	20.33000	19.855000	20.3200	+0.495%	35,742	+1.255%
2025-02-20	20.22000	20.23000	20.213472	20.2200	+0.173%	44,077	+1.756%
2025-02-19	20.15680	20.19000	20.155000	20.1850	+0.099%	62,598	+1.932%
2025-02-18	20.19000	20.20990	20.160000	20.1650	-0.371%	24,133	+2.033%
2025-02-14	20.24000	20.27860	20.240000	20.2400	+0.297%	72,085	+1.655%
2025-02-13	20.14500	20.19950	20.140100	20.1800	+0.548%	20,032	+1.957%
2025-02-12	20.05000	20.09140	20.050000	20.0700	-0.520%	39,307	+2.516%
2025-02-11	20.18000	20.19000	20.170000	20.1750	-0.148%	82,547	+1.983%
2025-02-10	20.22000	20.25000	20.200000	20.2050	-0.074%	132,190	+1.831%
2025-02-07	20.22000	20.23000	20.190000	20.2200	-0.247%	275,326	+1.756%
2025-02-06	20.28000	20.29000	20.250000	20.2700	-0.074%	134,153	+1.505%
2025-02-05	20.29000	20.31720	20.280000	20.2850	+0.421%	25,861	+1.430%
2025-02-04	20.13000	20.20000	20.130000	20.2000	+0.198%	56,335	+1.856%
2025-02-03	20.13000	20.21000	20.130000	20.1600	-0.198%	117,311	+2.059%
2025-01-31	20.22000	20.25980	20.170000	20.2000	-0.124%	341,993	+1.856%
2025-01-30	20.23450	20.24900	20.220000	20.2250	+0.124%	106,943	+1.731%
2025-01-29	20.20000	20.20000	20.200000	20.2000	-0.025%	0	+1.856%
2025-01-28	20.19000	20.21500	20.160000	20.2050	-0.049%	64,445	+1.831%
2025-01-27	20.22000	20.22000	20.181100	20.2150	+0.522%	24,220	+1.781%
2025-01-24	20.07000	20.12210	20.070000	20.1100	+0.199%	121,088	+2.312%
2025-01-23	20.04000	20.09500	20.040000	20.0700	-0.249%	297,216	+2.516%
2025-01-22	20.14000	20.15880	20.111200	20.1200	-0.174%	58,446	+2.261%
2025-01-21	20.15000	20.16000	20.130000	20.1550	+0.249%	66,471	+2.084%
2025-01-17	20.12980	20.12980	20.095000	20.1050	0.000%	26,425	+2.338%
2025-01-16	20.06000	20.12000	20.030000	20.1050	+0.174%	111,382	+2.338%
2025-01-15	20.08000	20.08730	20.040000	20.0700	+0.765%	70,836	+2.516%
2025-01-14	19.92000	19.92500	19.890000	19.9177	-0.012%	49,694	+3.300%
2025-01-13	19.94000	19.94000	19.895000	19.9200	-0.025%	71,248	+3.288%
2025-01-10	19.95000	19.96540	19.913200	19.9250	-0.499%	36,347	+3.262%
2025-01-08	19.95000	20.02500	19.950000	20.0250	+0.100%	51,568	+2.747%
2025-01-07	20.06000	20.06330	19.990000	20.0050	-0.306%	211,621	+2.849%
2025-01-06	20.07000	20.08000	20.048900	20.0664	-0.117%	44,527	+2.535%
2025-01-03	20.12970	20.13750	20.082400	20.0900	0.000%	55,387	+2.414%
2025-01-02	20.16000	20.16000	20.085000	20.0900	-0.149%	67,141	+2.414%
2024-12-31	20.16000	20.16000	20.090000	20.1200	0.000%	436,065	+2.261%
2024-12-30	20.07000	20.12500	20.070000	20.1200	+0.449%	67,518	+2.261%
2024-12-27	20.05000	20.08500	20.030000	20.0300	-0.249%	73,479	+2.721%
2024-12-26	20.02500	20.08000	20.020000	20.0800	0.000%	43,276	+2.465%
2024-12-24	20.03000	20.08000	20.010000	20.0800	+0.175%	49,638	+2.465%
2024-12-23	20.08000	20.10000	20.040100	20.0450	-0.298%	60,958	+2.644%
2024-12-20	20.13500	20.16000	20.100000	20.1050	+0.174%	89,853	+2.338%
2024-12-19	20.08000	20.10000	20.050000	20.0700	-0.323%	82,467	+2.516%
2024-12-18	20.24000	20.26000	20.130000	20.1350	-0.519%	41,238	+2.185%
2024-12-17	20.22000	20.26860	20.220000	20.2400	-0.049%	65,000	+1.655%
2024-12-16	20.23000	20.25000	20.220000	20.2500	+0.099%	24,053	+1.605%
2024-12-13	20.29000	20.29000	20.220000	20.2300	-0.712%	41,077	+1.705%
2024-12-12	20.43000	20.43000	20.370000	20.3750	-0.367%	51,376	+0.982%
2024-12-11	20.52000	20.52250	20.440000	20.4500	-0.195%	37,754	+0.611%
2024-12-10	20.50500	20.50500	20.480000	20.4900	-0.219%	23,431	+0.415%
2024-12-09	20.52000	20.55000	20.520000	20.5350	-0.194%	11,846	+0.195%
2024-12-06	20.62000	20.62000	20.560000	20.5750	+0.122%	68,804	0.000%
2024-12-05	20.50130	20.55000	20.501300	20.5500	+0.097%	136,497	+0.122%
2024-12-04	20.43000	20.54870	20.430000	20.5300	+0.293%	53,331	+0.219%
2024-12-03	20.52870	20.52870	20.460000	20.4700	-0.146%	55,807	+0.513%
2024-12-02	20.56000	20.56000	19.530000	20.5000	-0.292%	36,593	+0.366%
2024-11-29	20.58000	20.58000	20.549600	20.5600	+0.293%	32,701	+0.073%
2024-11-27	20.50000	20.52000	20.480000	20.5000	+0.318%	28,468	+0.366%
2024-11-26	20.46000	20.46000	20.405000	20.4350	-0.171%	48,917	+0.685%
2024-11-25	20.44000	20.47000	20.411000	20.4700	+0.912%	58,125	+0.513%
2024-11-22	20.28000	20.31000	20.279600	20.2850	0.000%	53,093	+1.430%
2024-11-21	20.32290	20.32290	20.274700	20.2850	-0.098%	68,760	+1.430%
2024-11-20	20.31000	20.33000	20.305000	20.3050	-0.098%	32,035	+1.330%
2024-11-19	20.33000	20.35920	20.320000	20.3250	+0.222%	37,855	+1.230%
2024-11-18	20.25000	20.30000	20.242200	20.2800	+0.056%	20,911	+1.455%
2024-11-15	20.27000	20.30990	20.210100	20.2687	+0.092%	20,220	+1.511%
2024-11-14	20.33000	20.33000	20.250000	20.2500	-0.049%	56,644	+1.605%
2024-11-13	20.35000	20.35000	20.240000	20.2600	-0.025%	713,483	+1.555%
2024-11-12	20.31000	20.34010	20.253000	20.2650	-0.520%	22,626	+1.530%
2024-11-11	20.36000	20.37870	20.350000	20.3710	-0.142%	10,535	+1.001%
2024-11-08	20.41000	20.43000	20.382500	20.4000	+0.098%	36,874	+0.858%
2024-11-07	20.35000	20.39000	20.330000	20.3800	+0.592%	48,133	+0.957%
2024-11-06	20.20000	20.29000	20.200000	20.2600	-0.784%	25,447	+1.555%
2024-11-05	20.41000	20.43500	20.340000	20.4200	+0.098%	17,535	+0.759%
2024-11-04	20.42000	20.44000	20.380000	20.4000	+0.448%	74,282	+0.858%
2024-11-01	20.41500	20.44000	20.300200	20.3090	-0.792%	171,363	+1.310%
2024-10-31	20.45000	20.51000	20.420000	20.4712	-0.019%	2,093,303	+0.507%
2024-10-30	20.57000	20.57000	20.475000	20.4750	-0.098%	18,191	+0.488%
2024-10-29	20.42000	20.49500	20.410000	20.4950	+0.049%	24,643	+0.390%
2024-10-28	20.51000	20.51000	20.450000	20.4850	-0.219%	16,591	+0.439%
2024-10-25	20.60000	20.60000	20.500000	20.5300	-0.122%	11,132	+0.219%
2024-10-24	20.51010	20.57000	20.510100	20.5550	+0.171%	18,932	+0.097%
2024-10-23	20.51000	20.53240	20.490000	20.5200	-0.097%	13,671	+0.268%
2024-10-22	20.57000	20.58000	20.530000	20.5400	-0.049%	697,360	+0.170%
2024-10-21	20.65000	20.65000	20.550000	20.5500	-0.649%	15,425	+0.122%
2024-10-18	20.68000	20.69870	20.680000	20.6843	+0.093%	16,451	-0.528%
2024-10-17	20.68500	20.68500	20.650000	20.6650	-0.387%	17,894	-0.436%
2024-10-16	20.79000	20.79000	20.745200	20.7452	+0.049%	17,124	-0.820%
2024-10-15	20.71000	20.73500	20.701000	20.7350	+0.169%	56,023	-0.772%
2024-10-14	20.59540	20.78000	20.590000	20.7000	+0.171%	23,105	-0.604%
2024-10-11	20.66000	20.67950	20.646100	20.6646	+0.071%	24,662	-0.434%
2024-10-10	20.62000	20.67000	20.620000	20.6500	-0.073%	23,464	-0.363%
2024-10-09	20.70000	20.70000	20.665000	20.6650	-0.241%	47,568	-0.436%
2024-10-08	20.68000	20.72000	20.680000	20.7150	+0.051%	24,090	-0.676%
2024-10-07	20.71000	20.72000	20.690000	20.7045	-0.315%	30,332	-0.625%
2024-10-04	20.79000	20.81630	20.759600	20.7700	-0.781%	102,580	-0.939%
2024-10-03	20.99000	20.99000	20.927000	20.9334	-0.342%	9,282	-1.712%
2024-10-02	21.02000	21.02000	20.970000	21.0052	-0.260%	65,233	-2.048%
2024-10-01	21.07000	21.13000	21.060000	21.0600	0.000%	41,930	-2.303%
2024-09-30	21.11000	21.11000	21.020000	21.0600	-0.331%	881,505	-2.303%
2024-09-27	21.11000	21.13000	21.094795	21.1300	+0.356%	20,135	-2.627%
2024-09-26	21.09000	21.09000	21.030000	21.0550	-0.119%	283,157	-2.280%
2024-09-25	21.10980	21.10980	21.070000	21.0800	-0.307%	373,135	-2.396%
2024-09-24	21.08000	21.14870	21.055000	21.1450	+0.118%	13,525	-2.696%
2024-09-23	21.10860	21.14000	21.050100	21.1200	-0.090%	42,042	-2.580%
2024-09-20	21.11830	21.14500	21.100000	21.1390	-0.052%	13,848	-2.668%
2024-09-19	21.11000	21.15000	21.110000	21.1500	-0.047%	27,796	-2.719%
2024-09-18	21.20000	21.25200	21.150000	21.1600	-0.306%	22,523	-2.765%
2024-09-17	21.25000	21.25000	21.221400	21.2250	-0.165%	30,768	-3.062%
2024-09-16	21.21000	21.27500	21.210000	21.2600	+0.236%	20,602	-3.222%
2024-09-13	21.19000	21.23000	21.185000	21.2100	+0.165%	25,606	-2.994%
2024-09-12	21.20000	21.20000	21.140000	21.1750	-0.118%	14,568	-2.834%
2024-09-11	21.18680	21.25500	21.174700	21.2000	-0.071%	1,159,320	-2.948%
2024-09-10	21.15000	21.22000	21.150000	21.2150	+0.307%	1,920,931	-3.017%
2024-09-09	21.09000	21.15500	21.090000	21.1500	+0.130%	451,998	-2.719%
2024-09-06	21.12000	21.20000	21.059900	21.1225	+0.178%	15,126	-2.592%
2024-09-05	21.10000	21.10000	21.030000	21.0850	+0.166%	440,708	-2.419%
2024-09-04	20.96000	21.05000	20.928400	21.0500	+0.525%	38,930	-2.257%
2024-09-03	20.90000	20.94000	20.900000	20.9400	+0.226%	153,727	-1.743%
2024-08-30	20.95000	20.96000	20.890000	20.8928	-0.273%	23,123	-1.521%
2024-08-29	20.94000	20.97220	20.923500	20.9500	-0.093%	39,974	-1.790%
2024-08-28	20.98000	21.00000	20.969600	20.9696	-0.029%	16,072	-1.882%
2024-08-27	20.94000	20.99000	20.930000	20.9756	-0.069%	88,007	-1.910%
2024-08-26	21.01000	21.03000	20.985000	20.9900	-0.048%	49,246	-1.977%
2024-08-23	20.95000	21.01000	20.940000	21.0000	+0.334%	82,562	-2.024%
2024-08-22	20.96000	20.96000	20.902100	20.9300	-0.381%	40,531	-1.696%
2024-08-21	20.98000	21.04500	20.960000	21.0100	+0.167%	17,605	-2.070%
2024-08-20	20.94000	20.98000	20.930000	20.9750	+0.311%	77,564	-1.907%
2024-08-19	20.88000	20.92890	20.880000	20.9100	+0.146%	117,612	-1.602%
2024-08-16	20.89000	20.89000	20.844800	20.8796	+0.190%	25,727	-1.459%
2024-08-15	20.80000	20.85000	20.800000	20.8400	-0.482%	65,014	-1.272%
2024-08-14	20.92730	20.96400	20.927300	20.9410	+0.124%	24,015	-1.748%
2024-08-13	20.89000	20.91500	20.890000	20.9150	+0.264%	46,349	-1.626%
2024-08-12	20.79000	20.86000	20.780000	20.8600	+0.240%	61,926	-1.366%
2024-08-09	20.82000	20.82000	20.790900	20.8100	+0.361%	25,296	-1.129%
2024-08-08	20.72000	20.74000	20.706000	20.7352	-0.216%	37,283	-0.773%
2024-08-07	20.78000	20.81870	20.770000	20.7800	-0.384%	43,756	-0.987%
2024-08-06	20.97000	20.97000	20.840000	20.8600	-0.714%	59,900	-1.366%
2024-08-05	21.12000	21.12000	20.940000	21.0100	+0.191%	96,423	-2.070%
2024-08-02	20.87000	20.98500	20.870000	20.9700	+1.304%	46,780	-1.884%
2024-08-01	20.68000	20.73000	20.680000	20.7000	0.000%	96,751	-0.604%
2024-07-31	20.64000	20.70000	20.610000	20.7000	+0.544%	109,842	-0.604%
2024-07-30	20.56000	20.60000	20.550000	20.5880	+0.234%	78,605	-0.063%
2024-07-29	20.56000	20.56500	20.535000	20.5400	+0.146%	21,932	+0.170%
2024-07-26	20.50000	20.52500	20.495000	20.5100	+0.293%	56,381	+0.317%
2024-07-25	20.43000	20.49000	20.430000	20.4500	+0.172%	53,412	+0.611%
2024-07-24	20.49890	20.49990	20.410000	20.4148	-0.123%	1,520,153	+0.785%
2024-07-23	20.46000	20.48730	20.440000	20.4400	-0.024%	53,318	+0.660%
2024-07-22	20.49000	20.49000	20.410000	20.4450	-0.095%	26,375	+0.636%
2024-07-19	20.48000	20.48000	20.458200	20.4644	-0.222%	48,529	+0.540%
2024-07-18	20.54000	20.55500	20.510000	20.5100	-0.195%	14,262	+0.317%
2024-07-17	20.52000	20.58000	20.510000	20.5500	+0.049%	51,092	+0.122%
2024-07-16	20.50590	20.55000	20.495000	20.5400	+0.391%	150,888	+0.170%
2024-07-15	20.47130	20.49290	20.440000	20.4600	-0.244%	56,242	+0.562%
2024-07-12	20.48380	20.51500	20.480000	20.5100	+0.146%	57,774	+0.317%
2024-07-11	20.50000	20.51870	20.470000	20.4800	+0.540%	21,784	+0.464%
2024-07-10	20.36880	20.38000	20.353700	20.3700	+0.147%	37,411	+1.006%
2024-07-09	20.36000	20.36000	20.310000	20.3400	-0.172%	554,349	+1.155%
2024-07-08	20.36000	20.38000	20.350000	20.3750	+0.049%	31,542	+0.982%
2024-07-05	20.35000	20.37000	20.310000	20.3650	+0.394%	12,598	+1.031%
2024-07-03	20.19000	20.29000	20.190000	20.2850	+0.545%	12,584	+1.430%
2024-07-02	20.15000	20.17790	20.140000	20.1750	+0.323%	237,553	+1.983%
2024-07-01	20.16000	20.16000	20.110000	20.1100	-1.033%	15,628	+2.312%
2024-06-28	20.44000	20.44000	20.310000	20.3200	-0.392%	243,293	+1.255%
2024-06-27	20.40010	20.41630	20.393800	20.4000	+0.172%	12,385	+0.858%
2024-06-26	20.36000	20.41000	20.360000	20.3650	-0.513%	7,885	+1.031%
2024-06-25	20.47000	20.47000	20.420100	20.4700	+0.076%	18,039	+0.513%
2024-06-24	20.50000	20.50000	20.420000	20.4545	+0.071%	10,847	+0.589%
2024-06-21	20.45000	20.45000	19.530000	20.4400	+0.073%	15,645	+0.660%
2024-06-20	20.39000	20.42500	20.390000	20.4250	-0.220%	24,891	+0.734%
2024-06-18	20.42940	20.48000	20.420000	20.4700	+0.380%	31,596	+0.513%
2024-06-17	20.38000	20.41000	20.370000	20.3926	-0.329%	20,189	+0.894%

.dark-mode .Ym0l0W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ym0l0W{ 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