Dark

FTSD
Franklin Short Duration U.S. Government ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:58:01 PM EDT

89.94USD-0.078%(-0.07)32,784

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-90.02)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

89.95USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	89.9000	90.000000	89.90000	89.9450	-0.078%	32,784	0.000%
2026-08-07	90.0600	90.070000	89.95010	90.0150	+0.072%	7,007	-0.078%
2026-08-06	90.2000	90.200000	89.95000	89.9500	-0.122%	60,717	-0.006%
2026-08-05	90.0300	90.060000	89.91000	90.0600	+0.067%	63,856	-0.128%
2026-08-04	89.9400	90.000000	89.89000	90.0000	+0.228%	51,164	-0.061%
2026-08-03	89.8800	89.887200	89.73010	89.7950	-0.482%	17,759	+0.167%
2026-07-31	90.2400	90.240000	90.07000	90.2300	0.000%	52,292	-0.316%
2026-07-30	90.2500	90.296100	90.19000	90.2300	+0.027%	34,043	-0.316%
2026-07-29	90.2700	90.270000	90.08500	90.2057	+0.056%	23,164	-0.289%
2026-07-28	90.1900	90.200000	90.11010	90.1551	+0.104%	19,608	-0.233%
2026-07-27	90.1800	90.180000	90.04000	90.0612	+0.001%	14,471	-0.129%
2026-07-24	90.1200	90.120000	90.02000	90.0600	+0.061%	8,712	-0.128%
2026-07-23	90.0600	90.060000	89.97000	90.0050	-0.084%	4,976	-0.067%
2026-07-22	90.0600	90.130000	90.03000	90.0810	-0.065%	38,098	-0.151%
2026-07-21	90.1200	90.159900	89.59000	90.1400	-0.100%	39,036	-0.216%
2026-07-20	90.2300	90.245000	90.14000	90.2300	+0.028%	6,330	-0.316%
2026-07-17	90.3400	90.340000	90.20000	90.2050	-0.011%	9,557	-0.288%
2026-07-16	90.1500	90.247400	90.13000	90.2150	-0.006%	22,726	-0.299%
2026-07-15	90.2600	90.260000	90.17000	90.2200	+0.089%	12,931	-0.305%
2026-07-14	90.1400	90.149000	89.57000	90.1400	+0.033%	47,363	-0.216%
2026-07-13	90.3200	90.320000	90.02000	90.1100	+0.012%	57,881	-0.183%
2026-07-10	90.2200	90.319900	90.06000	90.0989	-0.046%	36,836	-0.171%
2026-07-09	90.2500	90.250000	90.08000	90.1400	+0.122%	38,666	-0.216%
2026-07-08	90.0800	90.148900	90.02000	90.0300	-0.144%	33,682	-0.094%
2026-07-07	90.1900	90.215000	90.11010	90.1600	-0.033%	112,117	-0.238%
2026-07-06	90.1700	90.269900	90.16000	90.1900	+0.005%	17,906	-0.272%
2026-07-02	90.1000	90.739900	90.10000	90.1851	+0.083%	21,839	-0.266%
2026-07-01	90.1700	90.180000	90.03000	90.1100	-0.442%	87,245	-0.183%
2026-06-30	90.5500	90.550000	90.45050	90.5100	-0.010%	28,272	-0.624%
2026-06-29	90.5600	90.560000	90.41000	90.5190	+0.027%	13,804	-0.634%
2026-06-26	90.4400	90.550000	90.43010	90.4950	+0.183%	57,716	-0.608%
2026-06-25	90.4000	90.469900	90.33000	90.3300	-0.022%	8,593	-0.426%
2026-06-24	90.3300	90.399900	90.28000	90.3499	+0.111%	13,056	-0.448%
2026-06-23	90.2200	90.310000	90.18620	90.2500	0.000%	9,232	-0.338%
2026-06-22	90.2500	90.300000	90.18000	90.2500	+0.006%	32,194	-0.338%
2026-06-18	90.3800	90.380000	90.24010	90.2450	+0.072%	4,116	-0.332%
2026-06-17	90.3600	90.480000	90.18000	90.1800	-0.290%	15,879	-0.261%
2026-06-16	90.4200	90.480000	90.35010	90.4423	+0.063%	5,896	-0.550%
2026-06-15	90.4400	90.440000	90.34010	90.3850	+0.161%	16,636	-0.487%
2026-06-12	90.0100	90.364000	90.01000	90.2400	-0.072%	23,866	-0.327%
2026-06-11	90.1800	90.309900	90.14470	90.3049	+0.127%	7,354	-0.399%
2026-06-10	90.2700	90.689900	90.11000	90.1900	+0.022%	38,254	-0.272%
2026-06-09	90.5500	90.550000	90.13000	90.1700	+0.109%	18,887	-0.250%
2026-06-08	90.2300	90.230000	90.05000	90.0719	-0.042%	21,942	-0.141%
2026-06-05	90.2600	90.260000	90.11000	90.1100	-0.166%	14,765	-0.183%
2026-06-04	90.1500	90.280000	90.15000	90.2600	+0.131%	13,020	-0.349%
2026-06-03	90.3000	90.300000	90.12000	90.1417	-0.120%	24,220	-0.218%
2026-06-02	90.2500	90.270000	90.15140	90.2500	+0.031%	23,346	-0.338%
2026-06-01	90.1900	90.244500	90.12000	90.2224	-0.322%	9,816	-0.307%
2026-05-29	90.5200	90.569000	90.47000	90.5140	-0.040%	20,978	-0.629%
2026-05-28	90.4000	90.550000	90.40000	90.5500	+0.122%	4,336	-0.668%
2026-05-27	90.4100	90.474900	90.33010	90.4400	+0.022%	20,639	-0.547%
2026-05-26	90.3900	90.430000	90.26000	90.4200	+0.266%	21,832	-0.525%
2026-05-22	90.4300	90.430000	90.13000	90.1800	-0.116%	28,805	-0.261%
2026-05-21	90.3000	90.300000	90.12140	90.2845	+0.003%	8,730	-0.376%
2026-05-20	90.1600	90.310000	90.16000	90.2820	+0.135%	15,898	-0.373%
2026-05-19	90.2500	90.250000	90.10000	90.1600	-0.062%	9,718	-0.238%
2026-05-18	90.5400	90.540000	90.15750	90.2159	+0.001%	8,719	-0.300%
2026-05-15	90.3800	90.380000	90.15270	90.2150	-0.127%	8,191	-0.299%
2026-05-14	90.4100	90.450000	90.29010	90.3296	-0.045%	15,854	-0.426%
2026-05-13	90.4400	90.440000	90.25340	90.3700	-0.018%	23,302	-0.470%
2026-05-12	90.3900	90.439600	90.32000	90.3859	-0.005%	11,494	-0.488%
2026-05-11	90.4900	90.490000	90.33000	90.3900	-0.144%	34,890	-0.492%
2026-05-08	90.6200	90.620000	90.38000	90.5200	+0.105%	12,618	-0.635%
2026-05-07	90.6000	90.600000	90.38000	90.4250	-0.116%	25,452	-0.531%
2026-05-06	90.4500	90.530000	90.40000	90.5300	+0.198%	18,283	-0.646%
2026-05-05	90.3800	90.420000	90.32010	90.3515	+0.049%	9,315	-0.450%
2026-05-04	90.4000	90.409700	90.26000	90.3075	-0.101%	22,287	-0.401%
2026-05-01	90.4700	90.470000	90.33000	90.3985	-0.287%	15,314	-0.502%
2026-04-30	90.7800	90.780000	90.64000	90.6591	+0.043%	5,697	-0.788%
2026-04-29	90.8000	90.800000	90.57000	90.6204	-0.198%	48,690	-0.745%
2026-04-28	90.8700	90.939900	90.68010	90.8000	-0.033%	56,566	-0.942%
2026-04-27	90.7800	90.840000	90.72530	90.8300	+0.088%	16,231	-0.974%
2026-04-24	90.8600	90.860000	90.73000	90.7501	+0.044%	17,215	-0.887%
2026-04-23	90.7000	90.830000	90.68000	90.7100	-0.110%	20,131	-0.843%
2026-04-22	90.8500	90.884500	90.67000	90.8100	+0.199%	10,497	-0.953%
2026-04-21	90.8500	90.850000	90.63000	90.6300	-0.165%	19,754	-0.756%
2026-04-20	91.0000	91.000000	90.73000	90.7800	-0.088%	9,563	-0.920%
2026-04-17	90.8500	90.880000	90.74000	90.8600	+0.143%	13,918	-1.007%
2026-04-16	90.6000	90.769900	90.60000	90.7300	+0.055%	14,037	-0.865%
2026-04-15	90.6700	90.769900	90.64000	90.6800	+0.022%	10,155	-0.811%
2026-04-14	90.6400	90.700000	90.59000	90.6600	+0.077%	5,591	-0.789%
2026-04-13	90.6900	90.690000	90.56000	90.5900	+0.033%	11,897	-0.712%
2026-04-10	90.6300	90.650000	90.56000	90.5600	+0.022%	11,143	-0.679%
2026-04-09	90.6500	90.650000	90.54000	90.5400	+0.044%	22,458	-0.657%
2026-04-08	90.7600	90.760000	90.47740	90.5000	+0.033%	9,902	-0.613%
2026-04-07	90.4600	90.550000	90.45000	90.4700	-0.155%	20,445	-0.580%
2026-04-06	90.4700	90.610000	90.46960	90.6100	+0.144%	34,724	-0.734%
2026-04-02	90.5600	90.610000	90.44010	90.4800	-0.033%	12,275	-0.591%
2026-04-01	90.3900	90.510000	90.29010	90.5100	-0.291%	20,865	-0.624%
2026-03-31	90.8500	90.850000	90.75000	90.7744	+0.060%	11,832	-0.914%
2026-03-30	90.8100	90.810000	90.59000	90.7200	+0.121%	7,798	-0.854%
2026-03-27	90.5000	90.610000	90.37500	90.6100	+0.044%	82,674	-0.734%
2026-03-26	90.4900	90.659700	90.44010	90.5700	+0.066%	51,990	-0.690%
2026-03-25	90.7200	90.720000	90.03000	90.5100	+0.022%	48,593	-0.624%
2026-03-24	90.7600	90.760000	90.40110	90.4900	-0.232%	36,607	-0.602%
2026-03-23	90.7000	91.139900	90.56010	90.7000	+0.066%	15,454	-0.832%
2026-03-20	90.7900	90.790000	90.50160	90.6400	-0.039%	10,096	-0.767%
2026-03-19	90.9000	90.900000	90.56010	90.6750	-0.032%	14,074	-0.805%
2026-03-18	90.9200	90.929900	90.69340	90.7043	-0.028%	21,358	-0.837%
2026-03-17	90.7900	90.860000	90.73000	90.7300	-0.099%	9,536	-0.865%
2026-03-16	90.7500	90.820000	90.68000	90.8200	+0.196%	59,754	-0.963%
2026-03-13	90.7300	90.750000	90.61000	90.6427	+0.091%	10,564	-0.770%
2026-03-12	90.7400	90.790000	90.55000	90.5600	-0.209%	118,625	-0.679%
2026-03-11	90.8900	90.890000	90.75000	90.7500	-0.055%	37,415	-0.887%
2026-03-10	90.8200	90.879900	90.79000	90.8000	+0.044%	33,605	-0.942%
2026-03-09	90.8200	90.850000	90.72000	90.7600	-0.154%	41,861	-0.898%
2026-03-06	90.7700	90.900000	90.77000	90.9000	+0.176%	9,047	-1.051%
2026-03-05	90.8800	90.880000	90.70000	90.7400	-0.121%	43,471	-0.876%
2026-03-04	90.9500	90.950000	90.75000	90.8500	-0.015%	33,482	-0.996%
2026-03-03	91.0300	91.030000	90.77000	90.8640	+0.048%	7,859	-1.011%
2026-03-02	90.9900	91.001100	90.75130	90.8200	-0.406%	47,435	-0.963%
2026-02-27	91.0700	91.275500	90.86000	91.1900	+0.066%	15,329	-1.365%
2026-02-26	91.0900	91.210000	90.40000	91.1300	0.000%	20,908	-1.300%
2026-02-25	91.1400	91.200000	91.07000	91.1300	-0.033%	15,756	-1.300%
2026-02-24	91.2000	91.208500	91.10000	91.1600	+0.022%	52,437	-1.333%
2026-02-23	91.1300	91.210000	91.10000	91.1400	+0.056%	14,858	-1.311%
2026-02-20	91.1481	91.199100	90.36000	91.0891	+0.010%	26,065	-1.256%
2026-02-19	91.0700	91.130000	91.07000	91.0800	-0.110%	8,483	-1.246%
2026-02-18	91.2600	91.260000	91.07060	91.1800	+0.005%	17,427	-1.354%
2026-02-17	91.1900	91.260000	91.11000	91.1750	+0.049%	21,885	-1.349%
2026-02-13	91.0600	91.185600	91.06000	91.1300	+0.082%	44,186	-1.300%
2026-02-12	91.0200	91.110000	90.97120	91.0550	+0.104%	47,262	-1.219%
2026-02-11	91.1400	91.140000	90.94000	90.9600	-0.093%	14,722	-1.116%
2026-02-10	91.1800	91.180000	90.93500	91.0450	+0.038%	13,232	-1.208%
2026-02-09	91.0400	91.090000	90.91000	91.0100	+0.005%	60,808	-1.170%
2026-02-06	91.2000	91.200000	90.96010	91.0051	-0.016%	9,049	-1.165%
2026-02-05	91.0500	91.080000	90.95000	91.0200	+0.121%	55,254	-1.181%
2026-02-04	90.8700	91.000000	90.86000	90.9100	-0.022%	16,663	-1.061%
2026-02-03	90.8501	90.969900	90.85010	90.9300	-0.044%	136,003	-1.083%
2026-02-02	90.9300	90.990000	90.83000	90.9700	-0.288%	23,130	-1.127%
2026-01-30	91.1500	91.289900	91.14000	91.2328	+0.113%	20,462	-1.412%
2026-01-29	91.0300	91.250000	91.03000	91.1300	+0.066%	24,505	-1.300%
2026-01-28	91.1500	91.150000	91.07000	91.0700	-0.022%	7,144	-1.235%
2026-01-27	91.1200	91.149900	91.03000	91.0900	+0.011%	30,993	-1.257%
2026-01-26	90.9200	91.102700	90.92000	91.0800	+0.093%	38,999	-1.246%
2026-01-23	90.9700	91.060000	90.92000	90.9950	-0.071%	11,499	-1.154%
2026-01-22	90.9900	91.090000	90.99000	91.0600	-0.003%	31,013	-1.224%
2026-01-21	90.9600	91.070000	90.95000	91.0630	+0.047%	20,635	-1.228%
2026-01-20	90.9200	91.070000	90.92000	91.0200	-0.011%	27,402	-1.181%
2026-01-16	91.0100	91.048200	90.97000	91.0300	+0.028%	11,832	-1.192%
2026-01-15	90.9500	91.059900	90.95000	91.0042	-0.028%	19,267	-1.164%
2026-01-14	91.0700	91.070000	90.94000	91.0300	+0.088%	14,132	-1.192%
2026-01-13	90.9600	91.090000	90.92000	90.9500	-0.055%	100,584	-1.105%
2026-01-12	91.0500	91.070000	90.93000	91.0000	+0.044%	63,054	-1.159%
2026-01-09	91.0000	91.065400	90.94000	90.9600	-0.022%	45,418	-1.116%
2026-01-08	90.9000	91.010000	90.89000	90.9800	-0.110%	27,447	-1.138%
2026-01-07	91.0200	91.089900	90.95000	91.0800	+0.033%	42,100	-1.246%
2026-01-06	91.0700	91.070000	90.95000	91.0500	-0.011%	34,174	-1.214%
2026-01-05	90.9100	91.091083	90.91000	91.0600	+0.104%	20,971	-1.224%
2026-01-02	91.0100	91.029500	90.89010	90.9650	-0.049%	30,382	-1.121%
2025-12-31	90.9760	91.039900	90.85000	91.0100	+0.066%	14,636	-1.170%
2025-12-30	91.0000	91.048500	90.86010	90.9500	+0.055%	39,656	-1.105%
2025-12-29	90.8700	90.970000	90.83000	90.9000	+0.028%	39,527	-1.051%
2025-12-26	90.8200	90.939900	90.80030	90.8750	-0.071%	5,910	-1.023%
2025-12-24	91.2400	91.510000	90.80000	90.9400	+0.231%	65,947	-1.094%
2025-12-23	90.7600	90.860000	90.73000	90.7300	-0.055%	9,838	-0.865%
2025-12-22	90.9700	91.200000	90.71000	90.7800	+0.032%	40,353	-0.920%
2025-12-19	90.7600	90.910000	90.62000	90.7511	-0.372%	67,514	-0.888%
2025-12-18	91.3500	91.350000	91.08500	91.0900	-0.091%	107,208	-1.257%
2025-12-17	91.2100	91.230000	91.03000	91.1730	+0.097%	65,804	-1.347%
2025-12-16	91.0800	91.190000	91.08000	91.0843	+0.049%	38,947	-1.251%
2025-12-15	91.2900	91.290000	91.00820	91.0400	-0.022%	40,529	-1.203%
2025-12-12	91.2000	91.200000	90.99000	91.0600	+0.121%	14,744	-1.224%
2025-12-11	91.0000	91.160000	90.95000	90.9500	-0.044%	61,592	-1.105%
2025-12-10	90.9300	91.010000	90.84110	90.9900	+0.134%	10,249	-1.148%
2025-12-09	90.9250	90.970300	90.83000	90.8680	-0.079%	25,537	-1.016%
2025-12-08	90.9400	91.009900	90.82000	90.9400	+0.066%	48,864	-1.094%
2025-12-05	90.9176	91.010000	90.88000	90.8800	-0.071%	53,759	-1.029%
2025-12-04	90.8700	90.999900	90.86010	90.9450	-0.027%	13,470	-1.100%
2025-12-03	91.0000	91.000000	90.88000	90.9700	+0.094%	32,936	-1.127%
2025-12-02	90.9500	90.950000	90.71000	90.8850	+0.072%	54,587	-1.034%
2025-12-01	90.8750	90.875000	90.72000	90.8200	-0.295%	11,648	-0.963%
2025-11-28	91.2500	91.250000	91.04000	91.0883	-0.013%	4,079	-1.255%
2025-11-26	91.1900	91.190000	90.95010	91.1000	+0.066%	16,055	-1.268%
2025-11-25	91.0600	91.150000	91.04000	91.0400	0.000%	69,175	-1.203%
2025-11-24	91.0400	91.179300	91.04000	91.0400	-0.005%	28,642	-1.203%
2025-11-21	90.9800	91.089200	90.98000	91.0450	+0.126%	10,602	-1.208%
2025-11-20	90.9600	91.029000	90.90010	90.9300	+0.033%	11,698	-1.083%
2025-11-19	91.0300	91.030000	90.89000	90.9000	-0.022%	41,693	-1.051%
2025-11-18	90.8700	90.920000	90.85000	90.9200	+0.066%	20,083	-1.072%
2025-11-17	90.8300	90.969900	90.83000	90.8600	+0.011%	19,118	-1.007%
2025-11-14	90.8500	90.989300	90.82090	90.8500	-0.055%	87,984	-0.996%
2025-11-13	90.9200	90.960000	90.79000	90.9000	+0.099%	54,883	-1.051%
2025-11-12	91.0700	91.070000	90.81000	90.8100	-0.121%	55,722	-0.953%
2025-11-11	90.9000	90.974100	90.81010	90.9200	+0.077%	10,349	-1.072%
2025-11-10	90.8600	90.960000	90.81010	90.8500	-0.017%	13,657	-0.996%
2025-11-07	91.0800	91.080000	90.85000	90.8650	+0.017%	35,270	-1.012%
2025-11-06	90.8400	90.908600	90.78000	90.8500	+0.072%	14,128	-0.996%
2025-11-05	90.9900	90.990000	90.74000	90.7842	-0.024%	56,539	-0.924%
2025-11-04	90.9100	91.300000	90.78000	90.8060	+0.062%	47,574	-0.948%
2025-11-03	90.7500	90.870000	90.75000	90.7500	-0.423%	9,735	-0.887%
2025-10-31	91.1300	91.210000	91.09010	91.1356	-0.005%	15,689	-1.306%
2025-10-30	91.0800	91.200000	91.07130	91.1400	+0.022%	46,579	-1.311%
2025-10-29	91.1500	91.253441	91.12000	91.1200	-0.088%	17,030	-1.290%
2025-10-28	91.1600	91.260000	91.06900	91.2000	+0.011%	28,534	-1.376%
2025-10-27	91.0300	91.190000	91.03000	91.1900	+0.165%	15,019	-1.365%
2025-10-24	91.2900	91.290000	91.03040	91.0400	0.000%	10,668	-1.203%
2025-10-23	91.2200	91.220000	91.03000	91.0400	-0.022%	24,270	-1.203%
2025-10-22	91.2800	91.280000	91.06000	91.0600	-0.099%	30,128	-1.224%
2025-10-21	90.9200	91.172900	90.92000	91.1500	+0.077%	46,953	-1.322%
2025-10-20	91.2300	91.230000	90.97010	91.0800	0.000%	17,155	-1.246%
2025-10-17	90.9900	91.080000	90.94000	91.0800	+0.082%	48,146	-1.246%
2025-10-16	91.0300	91.108900	90.89010	91.0050	+0.005%	43,526	-1.165%
2025-10-15	91.1600	91.160000	90.95380	91.0000	+0.143%	9,499	-1.159%
2025-10-14	91.3000	91.300000	90.87000	90.8700	+0.035%	7,353	-1.018%
2025-10-13	90.7700	90.940000	90.77000	90.8380	-0.101%	41,732	-0.983%
2025-10-10	90.8600	90.977800	90.80500	90.9300	+0.132%	8,103	-1.083%
2025-10-09	90.8300	90.919900	90.69180	90.8100	-0.072%	100,055	-0.953%
2025-10-08	90.8950	90.938900	90.83810	90.8750	+0.050%	6,611	-1.023%
2025-10-07	90.9900	90.990000	90.81930	90.8300	+0.011%	22,991	-0.974%
2025-10-06	90.8900	90.949900	90.81200	90.8200	-0.039%	26,385	-0.963%
2025-10-03	90.8300	90.907500	90.83000	90.8550	-0.006%	6,416	-1.002%
2025-10-02	90.9300	90.930000	90.78000	90.8600	+0.083%	30,727	-1.007%
2025-10-01	90.7700	90.820000	90.73790	90.7850	-0.302%	23,967	-0.925%
2025-09-30	91.0500	91.155000	90.96010	91.0600	+0.016%	38,263	-1.224%
2025-09-29	91.1400	91.140000	91.00000	91.0450	-0.011%	13,528	-1.208%
2025-09-26	90.9700	91.109900	90.97000	91.0549	+0.017%	4,717	-1.219%
2025-09-25	90.9700	91.060000	90.92000	91.0390	+0.076%	44,827	-1.202%
2025-09-24	91.1500	91.150000	90.91010	90.9700	-0.115%	59,508	-1.127%
2025-09-23	91.1333	91.133300	91.00000	91.0750	+0.082%	20,600	-1.241%
2025-09-22	91.1100	91.159900	90.98000	91.0000	-0.022%	16,911	-1.159%
2025-09-19	91.0600	91.140000	90.84000	91.0200	+0.005%	51,988	-1.181%
2025-09-18	91.2100	91.210000	90.84010	91.0150	-0.022%	240,324	-1.176%
2025-09-17	91.1150	91.239900	91.03500	91.0350	-0.060%	26,935	-1.197%
2025-09-16	91.0800	91.198100	90.98010	91.0900	+0.022%	54,855	-1.257%
2025-09-15	91.1700	91.179900	90.89000	91.0700	+0.092%	44,475	-1.235%
2025-09-12	90.9000	91.119900	90.89550	90.9860	-0.026%	66,327	-1.144%
2025-09-11	91.1500	91.150000	90.94780	91.0100	+0.088%	19,257	-1.170%
2025-09-10	90.8850	91.039900	90.81000	90.9300	+0.005%	32,363	-1.083%
2025-09-09	91.0800	91.080000	90.91380	90.9250	+0.011%	7,448	-1.078%
2025-09-08	90.9000	91.025000	90.85010	90.9150	-0.005%	19,027	-1.067%
2025-09-05	91.0400	91.065000	90.80010	90.9200	+0.094%	101,799	-1.072%
2025-09-04	90.8800	90.933200	90.76000	90.8350	-0.028%	25,933	-0.980%
2025-09-03	90.8350	90.919900	90.79700	90.8600	+0.095%	9,267	-1.007%
2025-09-02	90.7600	90.899900	90.66000	90.7740	-0.347%	13,777	-0.913%
2025-08-29	91.1600	91.169900	91.01000	91.0900	+0.060%	52,615	-1.257%
2025-08-28	91.0986	91.099900	90.95250	91.0350	-0.082%	8,990	-1.197%
2025-08-27	90.9500	91.120000	90.92660	91.1100	+0.170%	45,403	-1.279%
2025-08-26	90.9730	91.030000	90.88000	90.9550	0.000%	19,552	-1.110%
2025-08-25	90.9200	91.020000	90.84500	90.9550	+0.072%	6,928	-1.110%
2025-08-22	90.8500	90.920000	90.80300	90.8900	+0.113%	11,343	-1.040%
2025-08-21	90.7500	90.902100	90.66010	90.7878	-0.057%	129,006	-0.928%
2025-08-20	90.8100	90.902900	90.75430	90.8400	-0.006%	34,714	-0.985%
2025-08-19	90.8500	90.880000	90.80000	90.8450	+0.022%	12,149	-0.991%
2025-08-18	90.7400	90.880000	90.67000	90.8249	+0.022%	33,093	-0.969%
2025-08-15	90.7500	90.880000	90.72000	90.8050	+0.061%	8,143	-0.947%
2025-08-14	90.7300	90.909900	90.73000	90.7500	-0.077%	11,226	-0.887%
2025-08-13	90.8200	90.850000	90.68010	90.8200	+0.061%	15,233	-0.963%
2025-08-12	90.7300	90.819900	90.67010	90.7648	+0.066%	21,463	-0.903%
2025-08-11	90.6600	90.799900	90.64000	90.7050	+0.030%	13,404	-0.838%
2025-08-08	90.6300	90.789900	90.60000	90.6777	+0.062%	74,818	-0.808%
2025-08-07	90.6800	90.790000	90.60010	90.6214	-0.164%	78,831	-0.746%
2025-08-06	90.6800	90.770000	90.56170	90.7700	+0.243%	9,877	-0.909%
2025-08-05	90.6200	90.715000	90.54010	90.5500	-0.127%	125,717	-0.668%
2025-08-04	90.7400	90.945000	90.58000	90.6650	+0.133%	10,703	-0.794%
2025-08-01	90.3400	90.600000	90.34000	90.5450	-0.297%	62,406	-0.663%
2025-07-31	90.9300	90.930000	90.75000	90.8150	+0.044%	9,986	-0.958%
2025-07-30	90.7600	90.860000	90.76000	90.7750	+0.017%	6,514	-0.914%
2025-07-29	90.7000	90.939900	90.65010	90.7600	+0.088%	86,763	-0.898%
2025-07-28	90.7600	90.800000	90.65000	90.6800	0.000%	6,305	-0.811%
2025-07-25	90.8100	90.810000	89.65000	90.6800	+0.010%	10,196	-0.811%
2025-07-24	90.6800	90.739900	90.55010	90.6710	-0.037%	27,163	-0.801%
2025-07-23	90.6900	90.790000	90.68000	90.7050	+0.027%	20,991	-0.838%
2025-07-22	90.6000	90.699000	90.60000	90.6802	+0.055%	14,719	-0.811%
2025-07-21	90.8200	90.820000	90.62100	90.6308	+0.012%	10,371	-0.757%
2025-07-18	90.6900	90.690000	90.55000	90.6201	-0.011%	5,070	-0.745%
2025-07-17	90.6500	90.690000	90.54010	90.6301	+0.022%	27,746	-0.756%
2025-07-16	90.5500	90.630000	90.50000	90.6100	+0.072%	8,996	-0.734%
2025-07-15	90.7200	90.720000	90.46010	90.5451	-0.039%	5,796	-0.663%
2025-07-14	90.6600	90.660000	90.42000	90.5800	+0.088%	23,842	-0.701%
2025-07-11	90.6500	90.660000	90.50000	90.5000	-0.022%	13,677	-0.613%
2025-07-10	90.4700	90.640000	90.47000	90.5200	-0.132%	8,534	-0.635%
2025-07-09	90.8400	90.840000	90.40000	90.6400	+0.210%	23,002	-0.767%
2025-07-08	90.4700	90.680000	90.43010	90.4500	-0.094%	27,044	-0.558%
2025-07-07	90.5100	90.590000	90.48000	90.5350	+0.044%	41,356	-0.652%
2025-07-03	90.4900	90.558900	90.49000	90.4950	-0.081%	3,151	-0.608%
2025-07-02	90.4800	90.670000	90.47500	90.5680	+0.071%	14,411	-0.688%
2025-07-01	91.2700	91.270000	90.37000	90.5036	-0.414%	15,798	-0.617%
2025-06-30	90.9100	90.980000	90.83875	90.8800	+0.009%	48,598	-1.029%
2025-06-27	90.9600	90.960000	90.82010	90.8720	+0.046%	8,773	-1.020%
2025-06-26	90.7600	90.940000	90.75000	90.8300	+0.044%	8,342	-0.974%
2025-06-25	90.8009	90.800900	90.65000	90.7900	+0.099%	6,646	-0.931%
2025-06-24	90.7400	90.810000	90.65000	90.7000	+0.044%	24,975	-0.832%
2025-06-23	90.6400	90.760000	90.62990	90.6600	-0.033%	27,794	-0.789%
2025-06-20	90.7600	90.760000	90.59000	90.6900	+0.182%	8,046	-0.821%
2025-06-18	90.5250	90.545058	90.52500	90.5250	-0.061%	3,350	-0.641%
2025-06-17	90.5000	90.602300	90.48000	90.5800	+0.111%	18,136	-0.701%
2025-06-16	90.6100	90.610000	90.48000	90.4800	+0.055%	14,531	-0.591%
2025-06-13	90.4800	90.568600	90.31000	90.4300	-0.006%	13,167	-0.536%
2025-06-12	90.5000	90.630000	90.43500	90.4350	+0.001%	8,373	-0.542%
2025-06-11	90.3700	90.510000	90.25000	90.4340	+0.054%	43,707	-0.541%
2025-06-10	90.3600	90.499900	90.35000	90.3850	+0.029%	18,647	-0.487%
2025-06-09	90.3300	90.430000	90.28080	90.3592	+0.038%	19,145	-0.458%
2025-06-06	90.3100	90.440000	90.24000	90.3250	-0.039%	16,257	-0.421%
2025-06-05	90.4000	90.510000	90.26010	90.3600	-0.141%	52,869	-0.459%
2025-06-04	90.3600	90.510000	90.36000	90.4880	+0.131%	12,420	-0.600%
2025-06-03	90.2600	90.410000	90.25000	90.3700	-0.033%	128,774	-0.470%
2025-06-02	90.2000	90.450000	90.20000	90.4000	-0.298%	32,989	-0.503%
2025-05-30	91.2400	91.240000	90.53940	90.6700	-0.044%	8,027	-0.800%
2025-05-29	90.8500	90.895000	90.38860	90.7100	+0.088%	37,286	-0.843%
2025-05-28	91.1700	91.170000	90.46000	90.6300	+0.094%	32,834	-0.756%
2025-05-27	90.5000	90.630000	90.49000	90.5450	-0.017%	11,932	-0.663%
2025-05-23	90.4000	90.800000	90.27000	90.5600	-0.033%	28,437	-0.679%
2025-05-22	90.5400	90.780000	90.20000	90.5900	+0.321%	42,800	-0.712%
2025-05-21	90.6100	90.860000	90.07000	90.3000	-0.083%	64,031	-0.393%
2025-05-20	90.4100	90.770000	90.22000	90.3750	+0.028%	14,734	-0.476%
2025-05-19	90.6500	90.910000	90.34000	90.3500	0.000%	14,315	-0.448%
2025-05-16	90.9300	90.930000	90.35000	90.3500	-0.518%	19,254	-0.448%
2025-05-15	90.5500	90.990000	90.00010	90.8200	+0.687%	35,680	-0.963%
2025-05-14	90.5800	90.580000	90.10000	90.2000	+0.017%	22,760	-0.283%
2025-05-13	90.3302	91.670000	90.06010	90.1850	-0.127%	27,870	-0.266%
2025-05-12	90.3500	90.550000	90.25000	90.3000	-0.073%	19,354	-0.393%
2025-05-09	90.3800	90.470000	90.26660	90.3660	-0.181%	6,125	-0.466%
2025-05-08	90.9300	90.930000	90.41150	90.5300	-0.165%	4,298	-0.646%
2025-05-07	90.5600	90.700000	90.35100	90.6799	+0.166%	7,655	-0.810%
2025-05-06	90.4800	90.589900	90.25010	90.5300	+0.221%	10,200	-0.646%
2025-05-05	90.4000	90.650000	90.25000	90.3300	-0.122%	32,017	-0.426%
2025-05-02	90.4900	90.490000	90.23720	90.4400	-0.149%	12,750	-0.547%
2025-05-01	91.7000	91.700000	90.45000	90.5750	-0.554%	36,137	-0.696%
2025-04-30	90.8700	91.080000	90.70000	91.0800	+0.110%	7,675	-1.246%
2025-04-29	90.8200	90.980000	90.82000	90.9800	+0.209%	9,268	-1.138%
2025-04-28	90.6200	90.900000	90.62000	90.7900	-0.165%	10,287	-0.931%
2025-04-25	90.6200	90.950000	90.55010	90.9400	+0.193%	10,246	-1.094%
2025-04-24	90.6400	91.010000	90.57000	90.7650	+0.017%	9,025	-0.903%
2025-04-23	91.0700	91.070000	90.39050	90.7500	+0.110%	83,465	-0.887%
2025-04-22	90.4800	90.650000	90.27030	90.6500	-0.022%	36,836	-0.778%
2025-04-21	90.6100	90.810000	90.45000	90.6700	-0.011%	11,659	-0.800%
2025-04-17	90.4200	90.740000	90.33000	90.6800	-0.077%	14,080	-0.811%
2025-04-16	90.4500	90.750000	90.45000	90.7500	+0.099%	5,384	-0.887%
2025-04-15	90.4000	90.860000	90.39000	90.6600	+0.055%	17,677	-0.789%
2025-04-14	90.2400	91.000000	90.09000	90.6100	+0.277%	26,268	-0.734%
2025-04-11	90.4700	90.500000	89.74000	90.3600	-0.243%	31,640	-0.459%
2025-04-10	90.5100	90.809900	90.24010	90.5800	+0.266%	62,795	-0.701%
2025-04-09	91.0000	91.200000	90.00000	90.3400	-0.932%	34,805	-0.437%
2025-04-08	90.4900	91.300000	90.09000	91.1900	+0.507%	19,314	-1.365%
2025-04-07	90.7300	93.402100	90.44000	90.7300	+0.037%	31,210	-0.865%
2025-04-04	90.7000	90.750000	90.00000	90.6963	+0.195%	38,307	-0.828%
2025-04-03	90.8100	91.400000	90.38000	90.5200	+0.044%	39,988	-0.635%
2025-04-02	90.6600	90.840000	90.48000	90.4800	0.000%	36,396	-0.591%
2025-04-01	90.6200	90.940000	90.40000	90.4800	-0.319%	32,366	-0.591%
2025-03-31	91.1400	91.140000	90.70000	90.7700	-0.132%	29,348	-0.909%
2025-03-28	90.6700	90.900000	90.60000	90.8900	0.000%	4,522	-1.040%
2025-03-27	90.9500	90.950000	90.67500	90.8900	+0.110%	6,468	-1.040%
2025-03-26	90.7200	90.820000	90.69000	90.7900	-0.022%	10,128	-0.931%
2025-03-25	90.7300	90.850000	90.73000	90.8100	+0.083%	5,863	-0.953%
2025-03-24	91.0900	91.200000	90.66010	90.7350	-0.065%	18,368	-0.871%
2025-03-21	90.7100	90.930000	90.65010	90.7936	+0.125%	70,000	-0.935%
2025-03-20	90.8400	90.840000	90.68000	90.6800	-0.143%	22,006	-0.811%
2025-03-19	90.9700	90.970000	90.65000	90.8100	+0.094%	25,257	-0.953%
2025-03-18	90.8000	90.800000	90.65000	90.7250	+0.094%	17,006	-0.860%
2025-03-17	90.6200	90.826500	90.60000	90.6400	+0.022%	21,522	-0.767%
2025-03-14	90.6800	90.789900	90.62000	90.6200	-0.099%	42,996	-0.745%
2025-03-13	90.7300	90.927100	90.56390	90.7100	+0.067%	26,183	-0.843%
2025-03-12	90.6000	90.790000	90.60000	90.6494	-0.155%	12,385	-0.777%
2025-03-11	90.7500	90.790000	90.58000	90.7900	+0.083%	16,806	-0.931%
2025-03-10	90.7100	90.790000	90.54270	90.7150	+0.160%	10,211	-0.849%
2025-03-07	90.8400	90.840000	90.57000	90.5700	0.000%	25,392	-0.690%
2025-03-06	90.5500	90.580000	90.54000	90.5700	+0.044%	11,140	-0.690%
2025-03-05	90.6800	90.680000	90.52070	90.5300	-0.033%	15,471	-0.646%
2025-03-04	90.7700	90.820000	90.51010	90.5600	-0.088%	133,019	-0.679%
2025-03-03	90.6800	90.720000	90.46040	90.6400	-0.183%	31,426	-0.767%
2025-02-28	91.0800	91.728300	90.72080	90.8061	+0.007%	21,135	-0.948%
2025-02-27	90.6800	90.879900	90.68000	90.8000	+0.006%	14,981	-0.942%
2025-02-26	90.7300	91.105000	90.56000	90.7950	+0.072%	23,670	-0.936%
2025-02-25	90.6900	90.840000	90.67000	90.7300	+0.088%	16,690	-0.865%
2025-02-24	90.6500	90.770000	90.61500	90.6500	+0.072%	8,682	-0.778%
2025-02-21	90.6200	90.660000	90.50000	90.5850	+0.028%	9,611	-0.707%
2025-02-20	91.1000	91.100000	90.44000	90.5600	+0.077%	11,686	-0.679%
2025-02-19	90.4200	90.705000	90.32000	90.4900	+0.069%	21,763	-0.602%

.dark-mode .rfz9CB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfz9CB{ color: #333333; background-color: white; border: 2px solid #333333; }FTSDFranklin Short Duration U.S. Government ETFstock NYSE ETF

FTSD
Franklin Short Duration U.S. Government ETF
stock NYSE ETF