Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.24
-0.12 (-0.57%)
At close: May 12, 2025, 4:00 PM
20.24
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.27 | 20.29 | 20.24 | 20.24 | 20.24 | -0.54% | 30,150 |
| May 9, 2025 | 20.45 | 20.45 | 20.34 | 20.35 | 20.35 | 0.02% | 75,029 |
| May 8, 2025 | 20.42 | 20.43 | 20.32 | 20.34 | 20.34 | -0.36% | 78,949 |
| May 7, 2025 | 20.45 | 20.45 | 19.76 | 20.41 | 20.41 | 0.03% | 18,985 |
| May 6, 2025 | 20.37 | 20.41 | 20.34 | 20.41 | 20.41 | 0.16% | 9,285 |
| May 5, 2025 | 20.37 | 20.39 | 20.32 | 20.38 | 20.38 | -0.02% | 28,566 |
| May 2, 2025 | 21.00 | 21.00 | 20.23 | 20.38 | 20.38 | -0.49% | 15,406 |
| May 1, 2025 | 20.58 | 20.60 | 20.47 | 20.48 | 20.48 | -0.67% | 22,869 |
| Apr 30, 2025 | 20.65 | 20.66 | 20.60 | 20.62 | 20.55 | - | 244,681 |
| Apr 29, 2025 | 20.55 | 20.64 | 20.55 | 20.62 | 20.55 | 0.17% | 556,823 |
| Apr 28, 2025 | 20.47 | 20.60 | 20.47 | 20.59 | 20.51 | 0.37% | 57,723 |
| Apr 25, 2025 | 20.51 | 20.53 | 20.48 | 20.51 | 20.44 | 0.27% | 41,152 |
| Apr 24, 2025 | 20.42 | 20.48 | 20.40 | 20.46 | 20.38 | 0.44% | 28,853 |
| Apr 23, 2025 | 20.50 | 20.50 | 20.35 | 20.37 | 20.29 | 0.02% | 87,875 |
| Apr 22, 2025 | 20.38 | 20.39 | 20.34 | 20.36 | 20.29 | 0.16% | 39,205 |
| Apr 21, 2025 | 20.39 | 20.42 | 20.31 | 20.33 | 20.25 | -0.46% | 47,900 |
| Apr 17, 2025 | 20.46 | 20.80 | 19.44 | 20.42 | 20.35 | -0.20% | 27,317 |
| Apr 16, 2025 | 20.39 | 20.47 | 20.38 | 20.46 | 20.39 | 0.44% | 50,415 |
| Apr 15, 2025 | 20.33 | 20.43 | 20.33 | 20.37 | 20.30 | 0.05% | 94,107 |
| Apr 14, 2025 | 20.29 | 20.38 | 20.29 | 20.36 | 20.29 | 0.62% | 50,991 |
| Apr 11, 2025 | 20.20 | 20.28 | 20.13 | 20.24 | 20.16 | -0.34% | 842,347 |
| Apr 10, 2025 | 20.40 | 20.41 | 20.29 | 20.31 | 20.23 | -0.41% | 2,748,932 |
| Apr 9, 2025 | 20.31 | 20.44 | 19.59 | 20.39 | 20.31 | -0.25% | 71,597 |
| Apr 8, 2025 | 20.31 | 20.95 | 20.24 | 20.44 | 20.37 | -0.34% | 102,738 |
| Apr 7, 2025 | 20.70 | 20.71 | 20.42 | 20.51 | 20.44 | -0.92% | 198,872 |
| Apr 4, 2025 | 20.83 | 20.87 | 20.70 | 20.70 | 20.63 | 0.12% | 89,802 |
| Apr 3, 2025 | 20.72 | 20.72 | 20.65 | 20.68 | 20.60 | 0.72% | 39,411 |
| Apr 2, 2025 | 20.57 | 20.60 | 20.48 | 20.53 | 20.45 | -0.10% | 29,993 |
| Apr 1, 2025 | 20.54 | 20.58 | 20.53 | 20.55 | 20.47 | -0.08% | 32,371 |
| Mar 31, 2025 | 20.58 | 20.58 | 20.52 | 20.57 | 20.43 | 0.26% | 375,853 |
| Mar 28, 2025 | 20.48 | 20.52 | 20.47 | 20.51 | 20.37 | 0.55% | 29,298 |
| Mar 27, 2025 | 20.38 | 20.40 | 20.37 | 20.40 | 20.26 | 0.05% | 26,070 |
| Mar 26, 2025 | 20.42 | 20.43 | 20.39 | 20.39 | 20.25 | -0.20% | 19,942 |
| Mar 25, 2025 | 20.42 | 20.46 | 20.41 | 20.43 | 20.29 | 0.07% | 34,250 |
| Mar 24, 2025 | 20.46 | 20.46 | 20.41 | 20.42 | 20.28 | -0.46% | 17,505 |
| Mar 21, 2025 | 20.56 | 20.56 | 20.50 | 20.51 | 20.37 | -0.05% | 38,828 |
| Mar 20, 2025 | 20.60 | 20.60 | 20.50 | 20.52 | 20.38 | 0.05% | 22,413 |
| Mar 19, 2025 | 20.41 | 20.51 | 20.41 | 20.51 | 20.37 | 0.29% | 60,085 |
| Mar 18, 2025 | 20.42 | 20.47 | 20.40 | 20.45 | 20.31 | 0.10% | 35,932 |
| Mar 17, 2025 | 20.45 | 20.48 | 20.42 | 20.43 | 20.29 | 0.10% | 55,850 |
| Mar 14, 2025 | 20.43 | 20.45 | 20.37 | 20.41 | 20.27 | -0.24% | 66,651 |
| Mar 13, 2025 | 20.39 | 20.48 | 20.37 | 20.46 | 20.32 | 0.29% | 2,495,908 |
| Mar 12, 2025 | 20.40 | 20.44 | 20.40 | 20.40 | 20.26 | -0.29% | 2,695,399 |
| Mar 11, 2025 | 20.51 | 20.53 | 20.44 | 20.46 | 20.32 | -0.20% | 52,238 |
| Mar 10, 2025 | 20.49 | 20.52 | 20.48 | 20.50 | 20.36 | 0.49% | 29,737 |
| Mar 7, 2025 | 20.48 | 20.49 | 20.38 | 20.40 | 20.26 | -0.05% | 71,459 |
| Mar 6, 2025 | 20.43 | 20.44 | 20.37 | 20.41 | 20.27 | -0.05% | 24,704 |
| Mar 5, 2025 | 20.52 | 20.53 | 20.42 | 20.42 | 20.28 | -0.39% | 49,037 |
| Mar 4, 2025 | 20.58 | 20.60 | 20.48 | 20.50 | 20.36 | -0.27% | 26,060 |
| Mar 3, 2025 | 20.46 | 20.56 | 20.46 | 20.56 | 20.42 | 0.02% | 21,303 |