Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.58
-0.04 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.60 | 20.61 | 20.56 | 20.58 | 20.58 | -0.17% | 67,675 |
| Dec 4, 2025 | 20.64 | 20.64 | 20.60 | 20.61 | 20.61 | -0.22% | 54,447 |
| Dec 3, 2025 | 20.65 | 20.67 | 20.62 | 20.66 | 20.66 | 0.15% | 43,897 |
| Dec 2, 2025 | 20.61 | 20.63 | 20.60 | 20.63 | 20.63 | 0.12% | 64,939 |
| Dec 1, 2025 | 20.64 | 20.64 | 20.60 | 20.60 | 20.60 | -0.79% | 24,962 |
| Nov 28, 2025 | 20.78 | 20.78 | 20.75 | 20.77 | 20.70 | -0.10% | 12,653 |
| Nov 26, 2025 | 20.77 | 20.79 | 20.74 | 20.79 | 20.72 | 0.05% | 38,799 |
| Nov 25, 2025 | 20.77 | 20.80 | 20.76 | 20.78 | 20.71 | 0.14% | 296,476 |
| Nov 24, 2025 | 20.74 | 20.75 | 20.72 | 20.75 | 20.68 | 0.19% | 83,985 |
| Nov 21, 2025 | 20.71 | 20.73 | 20.68 | 20.71 | 20.64 | 0.17% | 64,336 |
| Nov 20, 2025 | 20.65 | 20.68 | 20.65 | 20.67 | 20.61 | 0.19% | 28,399 |
| Nov 19, 2025 | 20.66 | 20.66 | 20.62 | 20.63 | 20.57 | -0.05% | 261,437 |
| Nov 18, 2025 | 20.65 | 20.67 | 20.62 | 20.64 | 20.58 | 0.09% | 43,790 |
| Nov 17, 2025 | 20.61 | 20.63 | 20.61 | 20.62 | 20.56 | 0.01% | 52,580 |
| Nov 14, 2025 | 20.66 | 20.66 | 20.60 | 20.62 | 20.56 | -0.10% | 48,196 |
| Nov 13, 2025 | 20.64 | 20.67 | 20.64 | 20.64 | 20.58 | -0.20% | 52,942 |
| Nov 12, 2025 | 20.68 | 20.70 | 20.67 | 20.68 | 20.62 | 0.01% | 176,926 |
| Nov 11, 2025 | 20.69 | 20.69 | 20.67 | 20.68 | 20.62 | 0.22% | 48,151 |
| Nov 10, 2025 | 20.61 | 20.65 | 20.61 | 20.64 | 20.57 | -0.12% | 54,702 |
| Nov 7, 2025 | 20.64 | 20.68 | 20.64 | 20.66 | 20.60 | - | 129,253 |
| Nov 6, 2025 | 20.67 | 20.67 | 20.61 | 20.66 | 20.60 | 0.41% | 59,832 |
| Nov 5, 2025 | 20.63 | 20.63 | 20.56 | 20.58 | 20.51 | -0.31% | 129,028 |
| Nov 4, 2025 | 20.63 | 20.66 | 20.61 | 20.64 | 20.58 | 0.15% | 66,963 |
| Nov 3, 2025 | 20.60 | 20.63 | 20.60 | 20.61 | 20.55 | -0.51% | 28,484 |
| Oct 31, 2025 | 20.73 | 20.73 | 20.70 | 20.72 | 20.58 | - | 464,455 |
| Oct 30, 2025 | 20.70 | 20.73 | 20.69 | 20.72 | 20.58 | -0.12% | 33,217 |
| Oct 29, 2025 | 20.81 | 20.83 | 20.69 | 20.74 | 20.60 | -0.48% | 33,543 |
| Oct 28, 2025 | 20.82 | 20.85 | 20.82 | 20.84 | 20.70 | 0.11% | 43,461 |
| Oct 27, 2025 | 20.80 | 20.82 | 20.76 | 20.82 | 20.68 | 0.01% | 34,707 |
| Oct 24, 2025 | 20.87 | 20.87 | 20.79 | 20.82 | 20.68 | 0.07% | 51,818 |
| Oct 23, 2025 | 20.84 | 20.84 | 20.80 | 20.80 | 20.66 | -0.31% | 26,882 |
| Oct 22, 2025 | 20.85 | 20.87 | 20.83 | 20.87 | 20.73 | -0.12% | 46,250 |
| Oct 21, 2025 | 20.85 | 20.89 | 20.85 | 20.89 | 20.75 | 0.36% | 41,191 |
| Oct 20, 2025 | 20.81 | 20.82 | 20.80 | 20.82 | 20.68 | 0.10% | 41,043 |
| Oct 17, 2025 | 20.79 | 20.81 | 20.77 | 20.80 | 20.66 | -0.14% | 25,591 |
| Oct 16, 2025 | 20.75 | 20.83 | 20.74 | 20.83 | 20.69 | 0.39% | 53,684 |
| Oct 15, 2025 | 20.76 | 20.79 | 20.74 | 20.75 | 20.61 | -0.17% | 24,286 |
| Oct 14, 2025 | 20.74 | 20.78 | 20.73 | 20.78 | 20.64 | 0.24% | 37,008 |
| Oct 13, 2025 | 20.69 | 20.75 | 20.54 | 20.73 | 20.59 | -0.05% | 103,370 |
| Oct 10, 2025 | 20.69 | 20.74 | 20.65 | 20.74 | 20.60 | 0.68% | 48,819 |
| Oct 9, 2025 | 20.62 | 20.62 | 20.58 | 20.60 | 20.46 | - | 40,301 |
| Oct 8, 2025 | 20.63 | 20.64 | 20.60 | 20.60 | 20.46 | -0.05% | 116,905 |
| Oct 7, 2025 | 20.61 | 20.64 | 20.58 | 20.61 | 20.47 | 0.29% | 38,888 |
| Oct 6, 2025 | 20.56 | 20.61 | 20.55 | 20.55 | 20.41 | -0.29% | 166,075 |
| Oct 3, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.47 | -0.24% | 99,119 |
| Oct 2, 2025 | 20.63 | 20.66 | 20.61 | 20.66 | 20.52 | 0.10% | 115,945 |
| Oct 1, 2025 | 20.60 | 20.68 | 20.60 | 20.64 | 20.50 | - | 52,243 |
| Sep 30, 2025 | 20.63 | 20.71 | 20.63 | 20.64 | 20.44 | -0.10% | 685,406 |
| Sep 29, 2025 | 20.64 | 20.67 | 20.64 | 20.66 | 20.46 | 0.34% | 43,321 |
| Sep 26, 2025 | 20.59 | 20.63 | 20.59 | 20.59 | 20.39 | -0.05% | 29,053 |