Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.42
-0.03 (-0.15%)
Aug 15, 2025, 4:00 PM - Market closed
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.44 | 20.48 | 20.40 | 20.42 | 20.42 | -0.15% | 53,903 |
| Aug 14, 2025 | 20.47 | 20.50 | 20.44 | 20.45 | 20.45 | -0.34% | 62,848 |
| Aug 13, 2025 | 20.55 | 20.55 | 20.47 | 20.52 | 20.52 | 0.44% | 71,275 |
| Aug 12, 2025 | 20.43 | 20.45 | 20.40 | 20.43 | 20.43 | -0.15% | 95,335 |
| Aug 11, 2025 | 20.42 | 20.49 | 20.42 | 20.46 | 20.46 | - | 251,373 |
| Aug 8, 2025 | 20.41 | 20.49 | 20.41 | 20.46 | 20.46 | -0.15% | 58,439 |
| Aug 7, 2025 | 20.55 | 20.55 | 20.47 | 20.49 | 20.49 | -0.07% | 77,343 |
| Aug 6, 2025 | 20.55 | 20.55 | 20.45 | 20.51 | 20.51 | -0.12% | 144,082 |
| Aug 5, 2025 | 20.51 | 20.55 | 20.47 | 20.53 | 20.53 | 0.11% | 88,203 |
| Aug 4, 2025 | 20.52 | 20.53 | 20.47 | 20.51 | 20.51 | 0.01% | 16,849 |
| Aug 1, 2025 | 21.30 | 21.30 | 20.29 | 20.51 | 20.51 | 0.51% | 92,766 |
| Jul 31, 2025 | 20.42 | 20.44 | 20.39 | 20.40 | 20.33 | 0.10% | 327,330 |
| Jul 30, 2025 | 20.44 | 20.44 | 20.37 | 20.38 | 20.31 | -0.32% | 361,135 |
| Jul 29, 2025 | 20.36 | 20.45 | 20.36 | 20.45 | 20.37 | 0.52% | 80,788 |
| Jul 28, 2025 | 20.33 | 20.35 | 20.33 | 20.34 | 20.27 | -0.20% | 82,773 |
| Jul 25, 2025 | 20.31 | 20.38 | 20.31 | 20.38 | 20.31 | 0.22% | 59,329 |
| Jul 24, 2025 | 20.30 | 20.36 | 20.30 | 20.34 | 20.26 | -0.10% | 51,326 |
| Jul 23, 2025 | 20.37 | 20.38 | 20.34 | 20.36 | 20.28 | -0.25% | 68,728 |
| Jul 22, 2025 | 20.41 | 20.43 | 20.38 | 20.41 | 20.33 | 0.22% | 41,089 |
| Jul 21, 2025 | 20.36 | 20.40 | 20.36 | 20.36 | 20.29 | 0.27% | 66,396 |
| Jul 18, 2025 | 20.28 | 20.32 | 20.28 | 20.31 | 20.23 | 0.17% | 21,916 |
| Jul 17, 2025 | 20.29 | 20.31 | 20.25 | 20.27 | 20.20 | -0.02% | 287,139 |
| Jul 16, 2025 | 20.27 | 20.29 | 20.24 | 20.28 | 20.20 | 0.20% | 1,259,941 |
| Jul 15, 2025 | 20.29 | 20.29 | 20.23 | 20.24 | 20.16 | -0.30% | 82,357 |
| Jul 14, 2025 | 20.29 | 20.32 | 20.28 | 20.30 | 20.22 | - | 64,044 |
| Jul 11, 2025 | 20.34 | 20.34 | 20.29 | 20.30 | 20.22 | -0.39% | 81,413 |
| Jul 10, 2025 | 20.36 | 20.38 | 20.34 | 20.38 | 20.30 | -0.02% | 44,443 |
| Jul 9, 2025 | 20.34 | 20.38 | 20.32 | 20.38 | 20.31 | 0.39% | 23,507 |
| Jul 8, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 20.23 | -0.07% | 65,336 |
| Jul 7, 2025 | 20.37 | 20.37 | 20.30 | 20.32 | 20.24 | -0.25% | 124,711 |
| Jul 3, 2025 | 20.37 | 20.38 | 20.36 | 20.37 | 20.29 | -0.27% | 33,725 |
| Jul 2, 2025 | 20.36 | 20.42 | 20.36 | 20.42 | 20.35 | -0.12% | 74,713 |
| Jul 1, 2025 | 20.46 | 20.48 | 20.43 | 20.45 | 20.37 | -0.51% | 24,920 |
| Jun 30, 2025 | 20.50 | 20.55 | 20.49 | 20.55 | 20.41 | 0.37% | 1,028,609 |
| Jun 27, 2025 | 20.46 | 20.52 | 20.46 | 20.48 | 20.34 | -0.12% | 17,720 |
| Jun 26, 2025 | 20.50 | 20.54 | 20.47 | 20.50 | 20.36 | 0.17% | 55,463 |
| Jun 25, 2025 | 20.44 | 20.47 | 20.41 | 20.47 | 20.33 | 0.02% | 167,767 |
| Jun 24, 2025 | 20.37 | 20.46 | 20.37 | 20.46 | 20.32 | 0.32% | 62,413 |
| Jun 23, 2025 | 20.39 | 20.44 | 20.39 | 20.40 | 20.26 | 0.25% | 31,442 |
| Jun 20, 2025 | 20.29 | 20.37 | 20.29 | 20.35 | 20.21 | 0.02% | 23,379 |
| Jun 18, 2025 | 20.37 | 20.38 | 20.33 | 20.34 | 20.20 | 0.05% | 16,694 |
| Jun 17, 2025 | 20.27 | 20.34 | 20.27 | 20.33 | 20.19 | 0.40% | 32,326 |
| Jun 16, 2025 | 20.26 | 20.31 | 20.25 | 20.25 | 20.11 | -0.27% | 24,656 |
| Jun 13, 2025 | 20.30 | 20.34 | 20.26 | 20.31 | 20.17 | -0.17% | 37,945 |
| Jun 12, 2025 | 20.34 | 20.37 | 20.32 | 20.34 | 20.20 | 0.25% | 26,989 |
| Jun 11, 2025 | 20.26 | 20.31 | 20.25 | 20.29 | 20.15 | 0.25% | 28,727 |
| Jun 10, 2025 | 20.27 | 20.27 | 20.20 | 20.24 | 20.10 | 0.20% | 46,329 |
| Jun 9, 2025 | 20.19 | 20.23 | 20.17 | 20.20 | 20.06 | 0.10% | 28,051 |
| Jun 6, 2025 | 20.23 | 20.24 | 20.17 | 20.18 | 20.04 | -0.59% | 77,231 |
| Jun 5, 2025 | 20.32 | 20.35 | 20.30 | 20.30 | 20.16 | -0.15% | 33,282 |