Skip to main content

Franklin Liberty U.S. Treasury Bond ETF (NY: FLGV )

20.36 +0.08 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 20.37 20.39 20.33 20.37 97,047 +0.10(+0.51%)
Jan 30, 2024 20.26 20.28 20.22 20.27 42,035 +0.02(+0.12%)
Jan 29, 2024 20.19 20.25 20.19 20.24 17,054 +0.07(+0.36%)
Jan 26, 2024 20.18 20.18 20.13 20.17 24,415 -0.02(-0.10%)
Jan 25, 2024 20.16 20.19 20.15 20.19 16,720 +0.09(+0.44%)
Jan 24, 2024 20.20 20.21 20.10 20.10 23,707 -0.06(-0.29%)
Jan 23, 2024 20.17 20.17 20.13 20.16 22,609 -0.05(-0.24%)
Jan 22, 2024 20.21 20.22 20.19 20.21 29,048 +0.05(+0.25%)
Jan 19, 2024 20.13 20.16 20.11 20.16 17,972 -0.00(-0.00%)
Jan 18, 2024 20.19 20.19 20.14 20.16 43,764 -0.02(-0.10%)
Jan 17, 2024 20.20 20.21 20.16 20.18 56,215 -0.07(-0.34%)
Jan 16, 2024 20.29 20.32 20.23 20.25 25,403 -0.13(-0.63%)
Jan 12, 2024 20.40 20.40 20.36 20.38 18,047 +0.04(+0.19%)
Jan 11, 2024 20.31 20.34 20.25 20.34 268,299 +0.08(+0.39%)
Jan 10, 2024 20.32 20.32 20.25 20.26 523,344 -0.02(-0.10%)
Jan 09, 2024 20.30 20.31 20.27 20.28 205,435 -0.01(-0.05%)
Jan 08, 2024 20.25 20.34 20.23 20.29 10,244 +0.05(+0.23%)
Jan 05, 2024 20.23 20.33 20.23 20.24 26,966 -0.05(-0.23%)
Jan 04, 2024 20.29 20.32 20.27 20.29 55,216 -0.10(-0.49%)
Jan 03, 2024 20.29 20.39 20.29 20.39 42,962 +0.04(+0.17%)
Jan 02, 2024 20.37 20.39 20.34 20.35 53,870 -0.07(-0.34%)
Dec 29, 2023 20.42 20.46 20.39 20.42 8,229 -0.05(-0.26%)
Dec 28, 2023 20.50 20.51 20.44 20.47 199,483 -0.02(-0.10%)
Dec 27, 2023 20.46 20.50 20.44 20.49 38,995 +0.11(+0.53%)
Dec 26, 2023 20.39 20.39 20.37 20.39 99,497 +0.01(+0.05%)
Dec 22, 2023 20.39 20.42 20.34 20.38 11,459 -0.01(-0.06%)
Dec 21, 2023 20.40 20.42 20.37 20.39 26,710 -0.02(-0.09%)
Dec 20, 2023 20.34 20.40 20.33 20.40 49,247 +0.05(+0.24%)
Dec 19, 2023 20.36 20.37 20.33 20.36 26,419 +0.05(+0.24%)
Dec 18, 2023 20.29 20.31 20.28 20.31 55,437 -0.04(-0.22%)
Dec 15, 2023 20.35 20.36 20.33 20.35 63,291 -0.01(-0.03%)
Dec 14, 2023 20.29 20.38 20.29 20.36 81,626 +0.15(+0.75%)
Dec 13, 2023 20.03 20.20 20.02 20.20 38,342 +0.23(+1.14%)
Dec 12, 2023 19.93 19.99 19.93 19.98 49,460 +0.03(+0.14%)
Dec 11, 2023 19.92 19.96 19.89 19.95 32,884 -0.00(-0.02%)
Dec 08, 2023 20.00 20.00 19.93 19.96 25,123 -0.10(-0.51%)
Dec 07, 2023 20.05 20.09 20.05 20.06 17,740 -0.01(-0.05%)
Dec 06, 2023 20.06 20.09 20.03 20.07 456,488 +0.07(+0.36%)
Dec 05, 2023 19.98 20.00 19.97 20.00 35,473 +0.12(+0.62%)
Dec 04, 2023 19.86 19.88 19.84 19.87 228,649 -0.05(-0.26%)
Dec 01, 2023 19.81 19.93 19.81 19.93 35,221 +0.14(+0.73%)
Nov 30, 2023 19.79 19.81 19.77 19.78 40,980 -0.08(-0.39%)
Nov 29, 2023 19.85 19.86 19.82 19.86 45,257 +0.09(+0.48%)
Nov 28, 2023 19.66 19.77 19.66 19.77 32,308 +0.06(+0.32%)
Nov 27, 2023 19.62 19.70 19.62 19.70 6,808 +0.10(+0.51%)
Nov 24, 2023 19.63 19.63 19.60 19.60 12,550 -0.07(-0.35%)
Nov 22, 2023 19.68 19.68 19.64 19.67 20,088 +0.00(+0.02%)
Nov 21, 2023 19.68 19.68 19.63 19.67 33,659 +0.00(+0.00%)
Nov 20, 2023 19.60 19.67 19.60 19.67 277,339 +0.03(+0.15%)
Nov 17, 2023 19.67 19.67 19.60 19.64 15,198 +0.02(+0.12%)
Nov 16, 2023 19.64 19.65 19.60 19.61 53,520 +0.09(+0.45%)
Nov 15, 2023 19.53 19.54 19.51 19.52 13,069 -0.11(-0.57%)
Nov 14, 2023 19.60 19.64 19.60 19.64 20,751 +0.19(+1.00%)
Nov 13, 2023 19.36 19.44 19.36 19.44 14,999 +0.01(+0.08%)
Nov 10, 2023 19.45 19.47 19.43 19.43 14,328 +0.01(+0.05%)
Nov 09, 2023 19.55 19.55 19.41 19.42 11,085 -0.13(-0.65%)
Nov 08, 2023 19.47 19.56 19.47 19.54 70,606 +0.06(+0.29%)
Nov 07, 2023 19.42 19.51 19.42 19.49 14,334 +0.09(+0.44%)
Nov 06, 2023 19.46 19.46 19.39 19.40 19,624 -0.10(-0.50%)
Nov 03, 2023 19.53 19.53 19.49 19.50 13,275 +0.11(+0.55%)
Nov 02, 2023 19.40 19.40 19.37 19.39 5,674 +0.11(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.