Franklin Short Duration U.S. Government ETF (FTSD)

FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	90.92	90.92	90.92	90.95	-	-	421
Dec 4, 2025	90.87	91.00	90.86	90.95	90.95	-0.03%	13,470
Dec 3, 2025	91.00	91.00	90.88	90.97	90.97	0.09%	32,926
Dec 2, 2025	90.95	90.95	90.71	90.89	90.89	0.07%	54,587
Dec 1, 2025	90.88	90.88	90.72	90.82	90.82	-0.29%	11,648
Nov 28, 2025	91.25	91.25	91.04	91.09	90.80	-0.01%	4,079
Nov 26, 2025	91.19	91.19	90.95	91.10	90.81	0.07%	16,055
Nov 25, 2025	91.06	91.15	91.04	91.04	90.75	-	69,175
Nov 24, 2025	91.04	91.18	91.04	91.04	90.75	-0.01%	28,642
Nov 21, 2025	90.98	91.09	90.98	91.05	90.76	0.13%	10,602
Nov 20, 2025	90.96	91.03	90.90	90.93	90.64	0.03%	11,698
Nov 19, 2025	91.03	91.03	90.89	90.90	90.61	-0.02%	41,693
Nov 18, 2025	90.87	90.92	90.85	90.92	90.63	0.07%	20,144
Nov 17, 2025	90.83	90.97	90.83	90.86	90.57	0.01%	19,118
Nov 14, 2025	90.85	90.99	90.82	90.85	90.56	-0.06%	87,984
Nov 13, 2025	90.92	90.96	90.79	90.90	90.61	0.10%	54,983
Nov 12, 2025	91.07	91.07	90.81	90.81	90.52	-0.12%	55,722
Nov 11, 2025	90.90	90.97	90.81	90.92	90.63	0.08%	10,349
Nov 10, 2025	90.86	90.96	90.81	90.85	90.56	-0.02%	13,657
Nov 7, 2025	91.08	91.08	90.85	90.87	90.58	0.02%	35,270
Nov 6, 2025	90.84	90.91	90.78	90.85	90.56	0.07%	14,128
Nov 5, 2025	90.99	90.99	90.74	90.78	90.50	-0.02%	56,539
Nov 4, 2025	90.91	91.30	90.78	90.81	90.52	0.06%	47,574
Nov 3, 2025	90.75	90.87	90.75	90.75	90.46	-0.42%	9,735
Oct 31, 2025	91.13	91.21	91.09	91.14	90.46	-	15,689
Oct 30, 2025	91.08	91.20	91.07	91.14	90.46	0.02%	46,579
Oct 29, 2025	91.15	91.25	91.12	91.12	90.44	-0.09%	17,030
Oct 28, 2025	91.16	91.26	91.07	91.20	90.52	0.01%	28,534
Oct 27, 2025	91.03	91.19	91.03	91.19	90.51	0.16%	15,019
Oct 24, 2025	91.29	91.29	91.03	91.04	90.36	-	10,668
Oct 23, 2025	91.22	91.22	91.03	91.04	90.36	-0.02%	24,270
Oct 22, 2025	91.28	91.28	91.06	91.06	90.38	-0.10%	30,128
Oct 21, 2025	90.92	91.17	90.92	91.15	90.47	0.08%	46,953
Oct 20, 2025	91.23	91.23	90.97	91.08	90.40	-	17,155
Oct 17, 2025	90.99	91.08	90.94	91.08	90.40	0.08%	48,146
Oct 16, 2025	91.03	91.11	90.89	91.01	90.33	0.01%	43,526
Oct 15, 2025	91.16	91.16	90.95	91.00	90.33	0.14%	9,499
Oct 14, 2025	91.30	91.30	90.87	90.87	90.20	0.04%	7,353
Oct 13, 2025	90.77	90.94	90.77	90.84	90.16	-0.10%	41,732
Oct 10, 2025	90.86	90.98	90.81	90.93	90.26	0.13%	8,103
Oct 9, 2025	90.83	90.92	90.69	90.81	90.14	-0.07%	100,055
Oct 8, 2025	90.90	90.94	90.84	90.88	90.20	0.05%	6,611
Oct 7, 2025	90.99	90.99	90.82	90.83	90.16	0.01%	22,991
Oct 6, 2025	90.89	90.95	90.81	90.82	90.15	-0.04%	26,385
Oct 3, 2025	90.83	90.91	90.83	90.86	90.18	-0.01%	6,416
Oct 2, 2025	90.93	90.93	90.78	90.86	90.19	0.08%	30,727
Oct 1, 2025	90.77	90.82	90.74	90.79	90.11	-0.30%	23,967
Sep 30, 2025	91.05	91.16	90.96	91.06	90.04	0.02%	38,263
Sep 29, 2025	91.14	91.14	91.00	91.05	90.03	-0.01%	13,528
Sep 26, 2025	90.97	91.11	90.97	91.06	90.04	0.02%	4,717

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.