Dark

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

At Close

May 7, 2025 3:57:30 PM EDT

20.41USD-0.020%(0.00)78,949

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-20.41)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-07	20.4482	20.4500	19.760000	20.4140	+0.035%	18,985	0.000%
2025-05-06	20.3700	20.4113	20.338900	20.4068	+0.158%	9,285	+0.035%
2025-05-05	20.3700	20.3860	20.320000	20.3746	-0.026%	28,566	+0.193%
2025-05-02	21.0000	21.0000	20.230000	20.3800	-0.494%	15,406	+0.167%
2025-05-01	20.5750	20.6000	20.470100	20.4811	-0.674%	22,869	-0.328%
2025-04-30	20.6450	20.6600	20.600100	20.6200	0.000%	244,681	-0.999%
2025-04-29	20.5500	20.6400	20.550000	20.6200	+0.170%	556,823	-0.999%
2025-04-28	20.4700	20.5980	20.470000	20.5850	+0.366%	57,723	-0.831%
2025-04-25	20.5100	20.5300	20.476000	20.5100	+0.269%	41,152	-0.468%
2025-04-24	20.4200	20.4800	20.400000	20.4550	+0.442%	28,853	-0.200%
2025-04-23	20.5001	20.5001	20.350000	20.3650	+0.025%	87,875	+0.241%
2025-04-22	20.3764	20.3899	20.340000	20.3600	+0.161%	39,205	+0.265%
2025-04-21	20.3900	20.4204	20.305000	20.3272	-0.453%	47,900	+0.427%
2025-04-17	20.4550	20.8016	19.440000	20.4197	-0.197%	27,317	-0.028%
2025-04-16	20.3900	20.4700	20.380000	20.4600	+0.442%	50,415	-0.225%
2025-04-15	20.3282	20.4300	20.328200	20.3700	+0.049%	94,107	+0.216%
2025-04-14	20.2900	20.3837	20.290000	20.3600	+0.618%	50,991	+0.265%
2025-04-11	20.2000	20.2803	20.126200	20.2350	-0.345%	842,347	+0.885%
2025-04-10	20.4000	20.4103	20.290100	20.3050	-0.407%	2,748,932	+0.537%
2025-04-09	20.3100	20.4400	19.590000	20.3879	-0.255%	71,597	+0.128%
2025-04-08	20.3100	20.9495	20.239800	20.4400	-0.341%	102,738	-0.127%
2025-04-07	20.7000	20.7100	20.417000	20.5100	-0.918%	198,872	-0.468%
2025-04-04	20.8300	20.8700	20.700000	20.7000	+0.121%	89,802	-1.382%
2025-04-03	20.7200	20.7200	20.650800	20.6750	+0.715%	39,411	-1.262%
2025-04-02	20.5700	20.5966	20.482400	20.5283	-0.101%	29,993	-0.557%
2025-04-01	20.5350	20.5800	20.530000	20.5490	-0.078%	32,371	-0.657%
2025-03-31	20.5800	20.5800	20.515000	20.5650	+0.258%	375,853	-0.734%
2025-03-28	20.4800	20.5195	20.470000	20.5120	+0.549%	29,298	-0.478%
2025-03-27	20.3800	20.4000	20.370000	20.4000	+0.049%	26,070	+0.069%
2025-03-26	20.4200	20.4300	20.390000	20.3900	-0.196%	19,942	+0.118%
2025-03-25	20.4200	20.4600	20.410000	20.4300	+0.073%	34,250	-0.078%
2025-03-24	20.4550	20.4550	20.410000	20.4150	-0.463%	17,505	-0.005%
2025-03-21	20.5600	20.5631	20.500000	20.5100	-0.049%	38,828	-0.468%
2025-03-20	20.6000	20.6000	20.501200	20.5200	+0.049%	22,413	-0.517%
2025-03-19	20.4107	20.5100	20.410000	20.5100	+0.293%	60,085	-0.468%
2025-03-18	20.4200	20.4727	20.400000	20.4500	+0.098%	35,932	-0.176%
2025-03-17	20.4500	20.4800	20.417200	20.4300	+0.098%	55,850	-0.078%
2025-03-14	20.4300	20.4477	20.370000	20.4100	-0.244%	66,651	+0.020%
2025-03-13	20.3900	20.4799	20.370000	20.4600	+0.294%	2,495,908	-0.225%
2025-03-12	20.4000	20.4400	20.400000	20.4000	-0.293%	2,695,399	+0.069%
2025-03-11	20.5100	20.5303	20.440000	20.4600	-0.195%	52,238	-0.225%
2025-03-10	20.4900	20.5200	20.480000	20.5000	+0.490%	29,737	-0.420%
2025-03-07	20.4800	20.4900	20.380100	20.4000	-0.049%	71,459	+0.069%
2025-03-06	20.4300	20.4381	20.370000	20.4100	-0.049%	24,704	+0.020%
2025-03-05	20.5150	20.5293	20.420000	20.4200	-0.390%	49,037	-0.029%
2025-03-04	20.5800	20.5950	20.480000	20.5000	-0.268%	26,060	-0.420%
2025-03-03	20.4600	20.5600	20.460000	20.5550	+0.024%	21,303	-0.686%
2025-02-28	20.5392	20.5700	20.510000	20.5500	+0.342%	37,513	-0.662%
2025-02-27	20.4550	20.4800	20.450000	20.4800	-0.098%	69,950	-0.322%
2025-02-26	20.4700	20.5100	20.433200	20.5000	+0.197%	67,049	-0.420%
2025-02-25	20.4300	20.4600	20.420000	20.4597	+0.564%	49,759	-0.223%
2025-02-24	20.3000	20.3500	20.295000	20.3450	+0.123%	47,748	+0.339%
2025-02-21	20.2300	20.3300	19.855000	20.3200	+0.495%	35,742	+0.463%
2025-02-20	20.2200	20.2300	20.213472	20.2200	+0.173%	44,077	+0.959%
2025-02-19	20.1568	20.1900	20.155000	20.1850	+0.099%	62,598	+1.135%
2025-02-18	20.1900	20.2099	20.160000	20.1650	-0.371%	24,133	+1.235%
2025-02-14	20.2400	20.2786	20.240000	20.2400	+0.297%	72,085	+0.860%
2025-02-13	20.1450	20.1995	20.140100	20.1800	+0.548%	20,032	+1.160%
2025-02-12	20.0500	20.0914	20.050000	20.0700	-0.520%	39,307	+1.714%
2025-02-11	20.1800	20.1900	20.170000	20.1750	-0.148%	82,547	+1.185%
2025-02-10	20.2200	20.2500	20.200000	20.2050	-0.074%	132,190	+1.034%
2025-02-07	20.2200	20.2300	20.190000	20.2200	-0.247%	275,326	+0.959%
2025-02-06	20.2800	20.2900	20.250000	20.2700	-0.074%	134,153	+0.710%
2025-02-05	20.2900	20.3172	20.280000	20.2850	+0.421%	25,861	+0.636%
2025-02-04	20.1300	20.2000	20.130000	20.2000	+0.198%	56,335	+1.059%
2025-02-03	20.1300	20.2100	20.130000	20.1600	-0.198%	117,311	+1.260%
2025-01-31	20.2200	20.2598	20.170000	20.2000	-0.124%	341,993	+1.059%
2025-01-30	20.2345	20.2490	20.220000	20.2250	+0.124%	106,943	+0.934%
2025-01-29	20.2000	20.2000	20.200000	20.2000	-0.025%	0	+1.059%
2025-01-28	20.1900	20.2150	20.160000	20.2050	-0.049%	64,445	+1.034%
2025-01-27	20.2200	20.2200	20.181100	20.2150	+0.522%	24,220	+0.984%
2025-01-24	20.0700	20.1221	20.070000	20.1100	+0.199%	121,088	+1.512%
2025-01-23	20.0400	20.0950	20.040000	20.0700	-0.249%	297,216	+1.714%
2025-01-22	20.1400	20.1588	20.111200	20.1200	-0.174%	58,446	+1.461%
2025-01-21	20.1500	20.1600	20.130000	20.1550	+0.249%	66,471	+1.285%
2025-01-17	20.1298	20.1298	20.095000	20.1050	0.000%	26,425	+1.537%
2025-01-16	20.0600	20.1200	20.030000	20.1050	+0.174%	111,382	+1.537%
2025-01-15	20.0800	20.0873	20.040000	20.0700	+0.765%	70,836	+1.714%
2025-01-14	19.9200	19.9250	19.890000	19.9177	-0.012%	49,694	+2.492%
2025-01-13	19.9400	19.9400	19.895000	19.9200	-0.025%	71,248	+2.480%
2025-01-10	19.9500	19.9654	19.913200	19.9250	-0.499%	36,347	+2.454%
2025-01-08	19.9500	20.0250	19.950000	20.0250	+0.100%	51,568	+1.943%
2025-01-07	20.0600	20.0633	19.990000	20.0050	-0.306%	211,621	+2.044%
2025-01-06	20.0700	20.0800	20.048900	20.0664	-0.117%	44,527	+1.732%
2025-01-03	20.1297	20.1375	20.082400	20.0900	0.000%	55,387	+1.613%
2025-01-02	20.1600	20.1600	20.085000	20.0900	-0.149%	67,141	+1.613%
2024-12-31	20.1600	20.1600	20.090000	20.1200	0.000%	436,065	+1.461%
2024-12-30	20.0700	20.1250	20.070000	20.1200	+0.449%	67,518	+1.461%
2024-12-27	20.0500	20.0850	20.030000	20.0300	-0.249%	73,479	+1.917%
2024-12-26	20.0250	20.0800	20.020000	20.0800	0.000%	43,276	+1.663%
2024-12-24	20.0300	20.0800	20.010000	20.0800	+0.175%	49,638	+1.663%
2024-12-23	20.0800	20.1000	20.040100	20.0450	-0.298%	60,958	+1.841%
2024-12-20	20.1350	20.1600	20.100000	20.1050	+0.174%	89,853	+1.537%
2024-12-19	20.0800	20.1000	20.050000	20.0700	-0.323%	82,467	+1.714%
2024-12-18	20.2400	20.2600	20.130000	20.1350	-0.519%	41,238	+1.386%
2024-12-17	20.2200	20.2686	20.220000	20.2400	-0.049%	65,000	+0.860%
2024-12-16	20.2300	20.2500	20.220000	20.2500	+0.099%	24,053	+0.810%
2024-12-13	20.2900	20.2900	20.220000	20.2300	-0.712%	41,077	+0.910%
2024-12-12	20.4300	20.4300	20.370000	20.3750	-0.367%	51,376	+0.191%
2024-12-11	20.5200	20.5225	20.440000	20.4500	-0.195%	37,754	-0.176%
2024-12-10	20.5050	20.5050	20.480000	20.4900	-0.219%	23,431	-0.371%
2024-12-09	20.5200	20.5500	20.520000	20.5350	-0.194%	11,846	-0.589%
2024-12-06	20.6200	20.6200	20.560000	20.5750	+0.122%	68,804	-0.783%
2024-12-05	20.5013	20.5500	20.501300	20.5500	+0.097%	136,497	-0.662%
2024-12-04	20.4300	20.5487	20.430000	20.5300	+0.293%	53,331	-0.565%
2024-12-03	20.5287	20.5287	20.460000	20.4700	-0.146%	55,807	-0.274%
2024-12-02	20.5600	20.5600	19.530000	20.5000	-0.292%	36,593	-0.420%
2024-11-29	20.5800	20.5800	20.549600	20.5600	+0.293%	32,701	-0.710%
2024-11-27	20.5000	20.5200	20.480000	20.5000	+0.318%	28,468	-0.420%
2024-11-26	20.4600	20.4600	20.405000	20.4350	-0.171%	48,917	-0.103%
2024-11-25	20.4400	20.4700	20.411000	20.4700	+0.912%	58,125	-0.274%
2024-11-22	20.2800	20.3100	20.279600	20.2850	0.000%	53,093	+0.636%
2024-11-21	20.3229	20.3229	20.274700	20.2850	-0.098%	68,760	+0.636%
2024-11-20	20.3100	20.3300	20.305000	20.3050	-0.098%	32,035	+0.537%
2024-11-19	20.3300	20.3592	20.320000	20.3250	+0.222%	37,855	+0.438%
2024-11-18	20.2500	20.3000	20.242200	20.2800	+0.056%	20,911	+0.661%
2024-11-15	20.2700	20.3099	20.210100	20.2687	+0.092%	20,220	+0.717%
2024-11-14	20.3300	20.3300	20.250000	20.2500	-0.049%	56,644	+0.810%
2024-11-13	20.3500	20.3500	20.240000	20.2600	-0.025%	713,483	+0.760%
2024-11-12	20.3100	20.3401	20.253000	20.2650	-0.520%	22,626	+0.735%
2024-11-11	20.3600	20.3787	20.350000	20.3710	-0.142%	10,535	+0.211%
2024-11-08	20.4100	20.4300	20.382500	20.4000	+0.098%	36,874	+0.069%
2024-11-07	20.3500	20.3900	20.330000	20.3800	+0.592%	48,133	+0.167%
2024-11-06	20.2000	20.2900	20.200000	20.2600	-0.784%	25,447	+0.760%
2024-11-05	20.4100	20.4350	20.340000	20.4200	+0.098%	17,535	-0.029%
2024-11-04	20.4200	20.4400	20.380000	20.4000	+0.448%	74,282	+0.069%
2024-11-01	20.4150	20.4400	20.300200	20.3090	-0.792%	171,363	+0.517%
2024-10-31	20.4500	20.5100	20.420000	20.4712	-0.019%	2,093,303	-0.279%
2024-10-30	20.5700	20.5700	20.475000	20.4750	-0.098%	18,191	-0.298%
2024-10-29	20.4200	20.4950	20.410000	20.4950	+0.049%	24,643	-0.395%
2024-10-28	20.5100	20.5100	20.450000	20.4850	-0.219%	16,591	-0.347%
2024-10-25	20.6000	20.6000	20.500000	20.5300	-0.122%	11,132	-0.565%
2024-10-24	20.5101	20.5700	20.510100	20.5550	+0.171%	18,932	-0.686%
2024-10-23	20.5100	20.5324	20.490000	20.5200	-0.097%	13,671	-0.517%
2024-10-22	20.5700	20.5800	20.530000	20.5400	-0.049%	697,360	-0.613%
2024-10-21	20.6500	20.6500	20.550000	20.5500	-0.649%	15,425	-0.662%
2024-10-18	20.6800	20.6987	20.680000	20.6843	+0.093%	16,451	-1.307%
2024-10-17	20.6850	20.6850	20.650000	20.6650	-0.387%	17,894	-1.215%
2024-10-16	20.7900	20.7900	20.745200	20.7452	+0.049%	17,124	-1.597%
2024-10-15	20.7100	20.7350	20.701000	20.7350	+0.169%	56,023	-1.548%
2024-10-14	20.5954	20.7800	20.590000	20.7000	+0.171%	23,105	-1.382%
2024-10-11	20.6600	20.6795	20.646100	20.6646	+0.071%	24,662	-1.213%
2024-10-10	20.6200	20.6700	20.620000	20.6500	-0.073%	23,464	-1.143%
2024-10-09	20.7000	20.7000	20.665000	20.6650	-0.241%	47,568	-1.215%
2024-10-08	20.6800	20.7200	20.680000	20.7150	+0.051%	24,090	-1.453%
2024-10-07	20.7100	20.7200	20.690000	20.7045	-0.315%	30,332	-1.403%
2024-10-04	20.7900	20.8163	20.759600	20.7700	-0.781%	102,580	-1.714%
2024-10-03	20.9900	20.9900	20.927000	20.9334	-0.342%	9,282	-2.481%
2024-10-02	21.0200	21.0200	20.970000	21.0052	-0.260%	65,233	-2.815%
2024-10-01	21.0700	21.1300	21.060000	21.0600	0.000%	41,930	-3.067%
2024-09-30	21.1100	21.1100	21.020000	21.0600	-0.331%	881,505	-3.067%
2024-09-27	21.1100	21.1300	21.094795	21.1300	+0.356%	20,135	-3.389%
2024-09-26	21.0900	21.0900	21.030000	21.0550	-0.119%	283,157	-3.044%
2024-09-25	21.1098	21.1098	21.070000	21.0800	-0.307%	373,135	-3.159%
2024-09-24	21.0800	21.1487	21.055000	21.1450	+0.118%	13,525	-3.457%
2024-09-23	21.1086	21.1400	21.050100	21.1200	-0.090%	42,042	-3.343%
2024-09-20	21.1183	21.1450	21.100000	21.1390	-0.052%	13,848	-3.430%
2024-09-19	21.1100	21.1500	21.110000	21.1500	-0.047%	27,796	-3.480%
2024-09-18	21.2000	21.2520	21.150000	21.1600	-0.306%	22,523	-3.526%
2024-09-17	21.2500	21.2500	21.221400	21.2250	-0.165%	30,768	-3.821%
2024-09-16	21.2100	21.2750	21.210000	21.2600	+0.236%	20,602	-3.979%
2024-09-13	21.1900	21.2300	21.185000	21.2100	+0.165%	25,606	-3.753%
2024-09-12	21.2000	21.2000	21.140000	21.1750	-0.118%	14,568	-3.594%
2024-09-11	21.1868	21.2550	21.174700	21.2000	-0.071%	1,159,320	-3.708%
2024-09-10	21.1500	21.2200	21.150000	21.2150	+0.307%	1,920,931	-3.776%
2024-09-09	21.0900	21.1550	21.090000	21.1500	+0.130%	451,998	-3.480%
2024-09-06	21.1200	21.2000	21.059900	21.1225	+0.178%	15,126	-3.354%
2024-09-05	21.1000	21.1000	21.030000	21.0850	+0.166%	440,708	-3.182%
2024-09-04	20.9600	21.0500	20.928400	21.0500	+0.525%	38,930	-3.021%
2024-09-03	20.9000	20.9400	20.900000	20.9400	+0.226%	153,727	-2.512%
2024-08-30	20.9500	20.9600	20.890000	20.8928	-0.273%	23,123	-2.292%
2024-08-29	20.9400	20.9722	20.923500	20.9500	-0.093%	39,974	-2.558%
2024-08-28	20.9800	21.0000	20.969600	20.9696	-0.029%	16,072	-2.650%
2024-08-27	20.9400	20.9900	20.930000	20.9756	-0.069%	88,007	-2.677%
2024-08-26	21.0100	21.0300	20.985000	20.9900	-0.048%	49,246	-2.744%
2024-08-23	20.9500	21.0100	20.940000	21.0000	+0.334%	82,562	-2.790%
2024-08-22	20.9600	20.9600	20.902100	20.9300	-0.381%	40,531	-2.465%
2024-08-21	20.9800	21.0450	20.960000	21.0100	+0.167%	17,605	-2.837%
2024-08-20	20.9400	20.9800	20.930000	20.9750	+0.311%	77,564	-2.675%
2024-08-19	20.8800	20.9289	20.880000	20.9100	+0.146%	117,612	-2.372%
2024-08-16	20.8900	20.8900	20.844800	20.8796	+0.190%	25,727	-2.230%
2024-08-15	20.8000	20.8500	20.800000	20.8400	-0.482%	65,014	-2.044%
2024-08-14	20.9273	20.9640	20.927300	20.9410	+0.124%	24,015	-2.517%
2024-08-13	20.8900	20.9150	20.890000	20.9150	+0.264%	46,349	-2.395%
2024-08-12	20.7900	20.8600	20.780000	20.8600	+0.240%	61,926	-2.138%
2024-08-09	20.8200	20.8200	20.790900	20.8100	+0.361%	25,296	-1.903%
2024-08-08	20.7200	20.7400	20.706000	20.7352	-0.216%	37,283	-1.549%
2024-08-07	20.7800	20.8187	20.770000	20.7800	-0.384%	43,756	-1.761%
2024-08-06	20.9700	20.9700	20.840000	20.8600	-0.714%	59,900	-2.138%
2024-08-05	21.1200	21.1200	20.940000	21.0100	+0.191%	96,423	-2.837%
2024-08-02	20.8700	20.9850	20.870000	20.9700	+1.304%	46,780	-2.651%
2024-08-01	20.6800	20.7300	20.680000	20.7000	0.000%	96,751	-1.382%
2024-07-31	20.6400	20.7000	20.610000	20.7000	+0.544%	109,842	-1.382%
2024-07-30	20.5600	20.6000	20.550000	20.5880	+0.234%	78,605	-0.845%
2024-07-29	20.5600	20.5650	20.535000	20.5400	+0.146%	21,932	-0.613%
2024-07-26	20.5000	20.5250	20.495000	20.5100	+0.293%	56,381	-0.468%
2024-07-25	20.4300	20.4900	20.430000	20.4500	+0.172%	53,412	-0.176%
2024-07-24	20.4989	20.4999	20.410000	20.4148	-0.123%	1,520,153	-0.004%
2024-07-23	20.4600	20.4873	20.440000	20.4400	-0.024%	53,318	-0.127%
2024-07-22	20.4900	20.4900	20.410000	20.4450	-0.095%	26,375	-0.152%
2024-07-19	20.4800	20.4800	20.458200	20.4644	-0.222%	48,529	-0.246%
2024-07-18	20.5400	20.5550	20.510000	20.5100	-0.195%	14,262	-0.468%
2024-07-17	20.5200	20.5800	20.510000	20.5500	+0.049%	51,092	-0.662%
2024-07-16	20.5059	20.5500	20.495000	20.5400	+0.391%	150,888	-0.613%
2024-07-15	20.4713	20.4929	20.440000	20.4600	-0.244%	56,242	-0.225%
2024-07-12	20.4838	20.5150	20.480000	20.5100	+0.146%	57,774	-0.468%
2024-07-11	20.5000	20.5187	20.470000	20.4800	+0.540%	21,784	-0.322%
2024-07-10	20.3688	20.3800	20.353700	20.3700	+0.147%	37,411	+0.216%
2024-07-09	20.3600	20.3600	20.310000	20.3400	-0.172%	554,349	+0.364%
2024-07-08	20.3600	20.3800	20.350000	20.3750	+0.049%	31,542	+0.191%
2024-07-05	20.3500	20.3700	20.310000	20.3650	+0.394%	12,598	+0.241%
2024-07-03	20.1900	20.2900	20.190000	20.2850	+0.545%	12,584	+0.636%
2024-07-02	20.1500	20.1779	20.140000	20.1750	+0.323%	237,553	+1.185%
2024-07-01	20.1600	20.1600	20.110000	20.1100	-1.033%	15,628	+1.512%
2024-06-28	20.4400	20.4400	20.310000	20.3200	-0.392%	243,293	+0.463%
2024-06-27	20.4001	20.4163	20.393800	20.4000	+0.172%	12,385	+0.069%
2024-06-26	20.3600	20.4100	20.360000	20.3650	-0.513%	7,885	+0.241%
2024-06-25	20.4700	20.4700	20.420100	20.4700	+0.076%	18,039	-0.274%
2024-06-24	20.5000	20.5000	20.420000	20.4545	+0.071%	10,847	-0.198%
2024-06-21	20.4500	20.4500	19.530000	20.4400	+0.073%	15,645	-0.127%
2024-06-20	20.3900	20.4250	20.390000	20.4250	-0.220%	24,891	-0.054%
2024-06-18	20.4294	20.4800	20.420000	20.4700	+0.380%	31,596	-0.274%
2024-06-17	20.3800	20.4100	20.370000	20.3926	-0.329%	20,189	+0.105%
2024-06-14	20.4899	20.4899	20.440000	20.4600	+0.186%	31,296	-0.225%
2024-06-13	20.3900	20.4300	20.370000	20.4220	+0.527%	14,900	-0.039%
2024-06-12	20.3700	20.4100	20.315000	20.3150	+0.395%	776,678	+0.487%
2024-06-11	20.1792	20.2350	20.169100	20.2350	+0.420%	28,492	+0.885%
2024-06-10	20.1600	20.1650	20.136700	20.1504	-0.196%	25,913	+1.308%
2024-06-07	20.2000	20.2100	20.185000	20.1900	-0.835%	12,817	+1.109%
2024-06-06	20.3300	20.3650	20.330000	20.3600	+0.069%	40,997	+0.265%
2024-06-05	20.3300	20.3500	20.280000	20.3460	+0.227%	87,372	+0.334%
2024-06-04	20.2400	20.3100	20.240000	20.3000	+0.495%	160,878	+0.562%
2024-06-03	20.1350	20.2160	20.135000	20.2000	+0.179%	9,967	+1.059%
2024-05-31	20.1701	20.1701	20.133600	20.1639	+0.393%	1,557,229	+1.240%
2024-05-30	20.0500	20.0950	20.050000	20.0850	+0.350%	33,919	+1.638%
2024-05-29	20.0150	20.0186	20.000000	20.0150	-0.423%	26,283	+1.994%
2024-05-28	20.2100	20.2100	20.081000	20.1000	-0.446%	24,673	+1.562%
2024-05-24	20.1600	20.1900	20.160000	20.1900	+0.099%	4,638	+1.109%
2024-05-23	20.1708	20.1708	20.140000	20.1700	-0.247%	15,659	+1.210%
2024-05-22	20.1988	20.2300	20.198800	20.2200	-0.099%	21,820	+0.959%
2024-05-21	20.2303	20.2500	20.220000	20.2400	+0.223%	28,807	+0.860%
2024-05-20	20.1800	20.2100	20.180000	20.1950	-0.124%	23,872	+1.084%
2024-05-17	20.2303	20.2500	20.210000	20.2200	-0.247%	120,067	+0.959%
2024-05-16	20.3100	20.3100	20.250200	20.2700	-0.099%	52,188	+0.710%
2024-05-15	20.2500	20.3000	20.250000	20.2900	+0.620%	15,732	+0.611%
2024-05-14	20.1360	20.1700	20.136000	20.1650	+0.249%	23,288	+1.235%
2024-05-13	20.1500	20.1500	20.110000	20.1150	+0.025%	38,565	+1.486%
2024-05-10	20.1203	20.1203	20.090000	20.1100	-0.174%	19,485	+1.512%
2024-05-09	20.0800	20.1500	20.080000	20.1450	+0.199%	17,242	+1.335%
2024-05-08	20.1200	20.1300	20.100000	20.1050	-0.199%	22,211	+1.537%
2024-05-07	20.1500	20.1878	20.140000	20.1450	+0.199%	91,699	+1.335%
2024-05-06	22.0800	22.0800	20.080000	20.1050	+0.100%	23,539	+1.537%
2024-05-03	20.1000	20.1000	20.050000	20.0850	+0.450%	36,385	+1.638%
2024-05-02	19.9200	20.0050	19.920000	19.9950	+0.326%	32,313	+2.096%
2024-05-01	19.9200	19.9400	19.880000	19.9300	-0.045%	25,349	+2.428%
2024-04-30	19.9700	19.9799	19.930000	19.9390	-0.405%	212,066	+2.382%
2024-04-29	19.9900	20.0200	19.960000	20.0200	+0.376%	27,731	+1.968%
2024-04-26	19.9650	19.9700	19.940000	19.9450	+0.151%	27,430	+2.351%
2024-04-25	19.8700	19.9259	19.870000	19.9150	-0.275%	15,474	+2.506%
2024-04-24	19.9900	19.9900	19.932000	19.9700	-0.262%	28,201	+2.223%
2024-04-23	19.9500	22.3800	19.950000	20.0225	+0.139%	40,991	+1.955%
2024-04-22	19.9600	19.9970	19.960000	19.9948	+0.049%	29,212	+2.097%
2024-04-19	19.9901	20.0200	19.970000	19.9850	+0.100%	172,093	+2.147%
2024-04-18	19.9866	19.9900	19.950000	19.9650	-0.250%	23,596	+2.249%
2024-04-17	19.9700	20.0200	19.945000	20.0150	+0.452%	30,942	+1.994%
2024-04-16	19.9400	19.9499	19.900000	19.9250	-0.275%	72,588	+2.454%
2024-04-15	19.9700	19.9800	19.940000	19.9800	-0.523%	33,233	+2.172%
2024-04-12	20.1190	20.1300	20.080000	20.0850	+0.300%	23,382	+1.638%
2024-04-11	20.0600	20.0600	20.008600	20.0250	-0.075%	20,114	+1.943%
2024-04-10	20.1000	20.1050	20.029900	20.0400	-1.135%	25,305	+1.866%
2024-04-09	20.2500	20.2700	20.250000	20.2700	+0.396%	51,218	+0.710%
2024-04-08	20.1800	20.2000	20.170800	20.1900	-0.148%	11,611	+1.109%
2024-04-05	20.2500	20.2698	20.220000	20.2200	-0.539%	49,145	+0.959%
2024-04-04	20.3099	20.3300	20.260000	20.3295	+0.300%	664,441	+0.416%
2024-04-03	20.1900	20.2700	19.980000	20.2687	+0.043%	19,495	+0.717%
2024-04-02	20.2300	20.2600	20.209900	20.2600	-0.049%	49,784	+0.760%
2024-04-01	20.4000	20.4000	20.270000	20.2700	-1.074%	116,352	+0.710%
2024-03-28	20.4800	20.5135	20.462000	20.4900	-0.122%	515,545	-0.371%
2024-03-27	20.4688	20.5200	20.465000	20.5150	+0.318%	14,750	-0.492%
2024-03-26	20.4150	20.4500	20.405000	20.4500	+0.122%	27,462	-0.176%
2024-03-25	20.4270	20.4399	20.412600	20.4250	-0.122%	24,556	-0.054%
2024-03-22	20.4633	20.4700	20.450000	20.4500	+0.319%	74,512	-0.176%
2024-03-21	20.3707	20.3850	20.365000	20.3850	+0.123%	11,666	+0.142%
2024-03-20	20.3600	20.4000	20.315000	20.3600	+0.123%	38,170	+0.265%
2024-03-19	20.3100	20.3450	20.310000	20.3350	+0.197%	25,938	+0.388%
2024-03-18	20.3100	20.3100	20.271100	20.2950	-0.098%	34,029	+0.586%
2024-03-15	20.3200	20.3350	20.310000	20.3150	-0.074%	13,971	+0.487%
2024-03-14	20.3900	20.3900	20.330000	20.3300	-0.660%	47,673	+0.413%
2024-03-13	20.4800	20.4800	20.455000	20.4650	-0.173%	22,471	-0.249%
2024-03-12	20.5200	20.5250	20.490000	20.5005	-0.483%	27,221	-0.422%
2024-03-11	20.6000	20.6000	20.560000	20.6000	+0.097%	48,249	-0.903%
2024-03-08	20.6200	20.6200	20.580000	20.5800	0.000%	142,159	-0.807%
2024-03-07	20.6000	20.6000	20.550000	20.5800	+0.073%	26,025	-0.807%
2024-03-06	20.5600	20.5900	20.540000	20.5650	+0.195%	719,633	-0.734%
2024-03-05	20.4800	20.5500	20.480000	20.5250	+0.517%	35,170	-0.541%
2024-03-04	20.4025	20.4200	20.400000	20.4195	-0.247%	20,705	-0.027%
2024-03-01	20.3800	20.4700	20.380000	20.4700	+0.245%	31,054	-0.274%
2024-02-29	20.4318	20.4600	20.420000	20.4200	+0.126%	856,633	-0.029%
2024-02-28	20.3620	20.3950	20.350000	20.3944	+0.226%	14,561	+0.096%
2024-02-27	20.3500	20.3799	20.340000	20.3485	-0.127%	31,621	+0.322%
2024-02-26	20.4100	20.4100	20.320000	20.3743	-0.150%	28,599	+0.195%
2024-02-23	20.3500	20.4100	20.345000	20.4050	+0.423%	23,336	+0.044%
2024-02-22	20.3267	20.3372	20.300000	20.3190	0.000%	26,306	+0.468%
2024-02-21	20.3700	20.3700	20.300100	20.3190	-0.295%	33,160	+0.468%
2024-02-20	20.3600	20.4100	20.360000	20.3791	+0.168%	137,666	+0.171%
2024-02-16	20.3200	20.3450	20.314700	20.3450	-0.294%	21,319	+0.339%
2024-02-15	20.4050	20.4095	20.380000	20.4050	+0.270%	17,551	+0.044%
2024-02-14	20.3350	20.3800	20.335000	20.3500	+0.246%	33,961	+0.314%
2024-02-13	20.3400	20.3495	20.300000	20.3000	-0.855%	41,173	+0.562%
2024-02-12	20.4600	20.4900	20.445000	20.4750	+0.049%	17,289	-0.298%
2024-02-09	20.4300	20.4790	20.430000	20.4650	-0.122%	25,361	-0.249%
2024-02-08	20.4950	20.5100	20.470000	20.4900	-0.195%	30,866	-0.371%
2024-02-07	20.5800	20.5999	20.530000	20.5300	-0.219%	76,791	-0.565%
2024-02-06	20.5300	20.5850	20.510000	20.5750	+0.439%	50,054	-0.783%
2024-02-05	20.5000	20.5100	20.455000	20.4850	-0.799%	392,008	-0.347%
2024-02-02	20.6800	20.6800	20.610000	20.6500	-0.983%	10,035,156	-1.143%
2024-02-01	20.8100	20.9100	20.810000	20.8550	+0.385%	19,109	-2.115%
2024-01-31	20.7700	20.8000	20.735000	20.7750	+0.513%	95,158	-1.738%
2024-01-30	20.6600	20.6800	20.620200	20.6690	+0.116%	41,217	-1.234%
2024-01-29	20.5901	20.6500	20.590000	20.6450	+0.365%	16,722	-1.119%
2024-01-26	20.5800	20.5800	20.532300	20.5700	-0.097%	23,940	-0.758%
2024-01-25	20.5600	20.5900	20.550000	20.5900	+0.439%	16,395	-0.855%
2024-01-24	20.6000	20.6100	20.500000	20.5000	-0.292%	23,246	-0.420%
2024-01-23	20.5700	20.5700	20.530000	20.5600	-0.243%	22,169	-0.710%
2024-01-22	20.6141	20.6201	20.590000	20.6100	+0.246%	28,483	-0.951%
2024-01-19	20.5300	20.5600	20.512900	20.5594	-0.003%	17,623	-0.707%
2024-01-18	20.5900	20.5900	20.540000	20.5600	-0.097%	42,912	-0.710%
2024-01-17	20.6000	20.6100	20.565000	20.5800	-0.339%	55,121	-0.807%
2024-01-16	20.6950	20.7200	20.630000	20.6500	-0.626%	24,909	-1.143%
2024-01-12	20.8082	20.8082	20.760000	20.7800	+0.194%	17,696	-1.761%
2024-01-11	20.7100	20.7400	20.652400	20.7398	+0.386%	263,076	-1.571%
2024-01-10	20.7200	20.7200	20.655800	20.6600	-0.097%	513,155	-1.191%
2024-01-09	20.7033	20.7095	20.671100	20.6800	-0.048%	201,436	-1.286%
2024-01-08	20.6500	20.7400	20.630100	20.6900	+0.231%	10,045	-1.334%
2024-01-05	20.6300	20.7300	20.630000	20.6424	-0.230%	26,441	-1.106%
2024-01-04	20.6900	20.7200	20.670000	20.6900	-0.486%	54,141	-1.334%
2024-01-03	20.6900	20.8000	20.690000	20.7911	+0.174%	42,126	-1.814%
2024-01-02	20.7700	20.7900	20.740000	20.7550	-0.336%	52,822	-1.643%
2023-12-29	20.8300	20.8700	20.800000	20.8250	-0.263%	8,069	-1.974%
2023-12-28	20.9100	20.9200	20.850000	20.8800	-0.096%	195,599	-2.232%
2023-12-27	20.8658	20.9100	20.850000	20.9000	+0.529%	38,236	-2.325%
2023-12-26	20.7900	20.8000	20.775000	20.7900	+0.048%	97,560	-1.809%
2023-12-22	20.7900	20.8262	20.746900	20.7800	-0.055%	11,236	-1.761%
2023-12-21	20.8100	20.8250	20.770000	20.7915	-0.089%	26,190	-1.816%
2023-12-20	20.7490	20.8100	20.730100	20.8100	+0.241%	48,289	-1.903%
2023-12-19	20.7600	20.7700	20.738200	20.7600	+0.241%	25,905	-1.667%
2023-12-18	20.6900	20.7100	20.680000	20.7100	-0.217%	54,358	-1.429%
2023-12-15	20.7500	20.7667	20.730000	20.7551	-0.336%	62,059	-1.643%
2023-12-14	20.7600	20.8468	20.760000	20.8250	+0.750%	79,788	-1.974%
2023-12-13	20.4900	20.6700	20.479600	20.6700	+1.136%	37,479	-1.239%
2023-12-12	20.3900	20.4499	20.390000	20.4379	+0.137%	48,347	-0.117%
2023-12-11	20.3764	20.4168	20.349900	20.4100	-0.024%	32,144	+0.020%
2023-12-08	20.4572	20.4572	20.390000	20.4150	-0.512%	24,558	-0.005%
2023-12-07	20.5100	20.5500	20.510000	20.5200	-0.049%	17,341	-0.517%
2023-12-06	20.5200	20.5500	20.492900	20.5300	+0.361%	446,209	-0.565%
2023-12-05	20.4410	20.4618	20.429800	20.4561	+0.615%	34,675	-0.206%
2023-12-04	20.3170	20.3400	20.301300	20.3310	-0.265%	223,503	+0.408%
2023-12-01	20.2700	20.3900	20.270000	20.3850	+0.419%	34,428	+0.142%
2023-11-30	20.3100	20.3286	20.290000	20.3000	-0.393%	39,935	+0.562%
2023-11-29	20.3700	20.3800	20.340000	20.3800	+0.475%	44,103	+0.167%
2023-11-28	20.1700	20.2837	20.170000	20.2837	+0.322%	31,485	+0.642%
2023-11-27	20.1300	20.2200	20.130000	20.2185	+0.515%	6,635	+0.967%
2023-11-24	20.1445	20.1445	20.110000	20.1150	-0.347%	12,230	+1.486%
2023-11-22	20.1937	20.1937	20.155000	20.1850	+0.025%	19,576	+1.135%
2023-11-21	20.2000	20.2000	20.145000	20.1800	0.000%	32,801	+1.160%
2023-11-20	20.1100	20.1800	20.110000	20.1800	+0.149%	270,267	+1.160%
2023-11-17	20.1800	20.1800	20.110000	20.1500	+0.124%	14,811	+1.310%
2023-11-16	20.1500	20.1600	20.107900	20.1250	+0.451%	52,156	+1.436%
2023-11-15	20.0400	20.0497	20.020000	20.0347	-0.572%	12,736	+1.893%
2023-11-14	20.1100	20.1500	20.110000	20.1500	+1.003%	20,222	+1.310%

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