Skip to main content

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

20.54 +0.03 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 20.43 20.46 20.40 20.44 96,737 +0.10(+0.51%)
Jan 30, 2024 20.32 20.34 20.28 20.33 41,900 +0.02(+0.12%)
Jan 29, 2024 20.25 20.31 20.25 20.31 16,999 +0.07(+0.36%)
Jan 26, 2024 20.24 20.24 20.20 20.23 24,337 -0.02(-0.10%)
Jan 25, 2024 20.22 20.25 20.21 20.25 16,667 +0.09(+0.44%)
Jan 24, 2024 20.26 20.27 20.17 20.17 23,631 -0.06(-0.29%)
Jan 23, 2024 20.23 20.23 20.19 20.22 22,536 -0.05(-0.24%)
Jan 22, 2024 20.28 20.28 20.25 20.27 28,955 +0.05(+0.25%)
Jan 19, 2024 20.19 20.22 20.18 20.22 17,915 -0.00(-0.00%)
Jan 18, 2024 20.25 20.25 20.20 20.22 43,624 -0.02(-0.10%)
Jan 17, 2024 20.26 20.27 20.23 20.24 56,035 -0.07(-0.34%)
Jan 16, 2024 20.35 20.38 20.29 20.31 25,322 -0.13(-0.63%)
Jan 12, 2024 20.47 20.47 20.42 20.44 17,989 +0.04(+0.19%)
Jan 11, 2024 20.37 20.40 20.32 20.40 267,441 +0.08(+0.39%)
Jan 10, 2024 20.38 20.38 20.32 20.32 521,670 -0.02(-0.10%)
Jan 09, 2024 20.37 20.37 20.33 20.34 204,778 -0.01(-0.05%)
Jan 08, 2024 20.31 20.40 20.29 20.35 10,211 +0.05(+0.23%)
Jan 05, 2024 20.29 20.39 20.29 20.31 26,879 -0.05(-0.23%)
Jan 04, 2024 20.35 20.38 20.33 20.35 55,039 -0.10(-0.49%)
Jan 03, 2024 20.35 20.46 20.35 20.45 42,825 +0.04(+0.17%)
Jan 02, 2024 20.43 20.45 20.40 20.42 53,698 -0.07(-0.34%)
Dec 29, 2023 20.49 20.53 20.46 20.49 8,202 -0.05(-0.26%)
Dec 28, 2023 20.57 20.58 20.51 20.54 198,844 -0.02(-0.10%)
Dec 27, 2023 20.53 20.57 20.51 20.56 38,870 +0.11(+0.53%)
Dec 26, 2023 20.45 20.46 20.44 20.45 99,178 +0.01(+0.05%)
Dec 22, 2023 20.45 20.49 20.41 20.44 11,422 -0.01(-0.06%)
Dec 21, 2023 20.47 20.49 20.43 20.45 26,624 -0.02(-0.09%)
Dec 20, 2023 20.41 20.47 20.39 20.47 49,090 +0.05(+0.24%)
Dec 19, 2023 20.42 20.43 20.40 20.42 26,334 +0.05(+0.24%)
Dec 18, 2023 20.35 20.37 20.34 20.37 55,259 -0.04(-0.22%)
Dec 15, 2023 20.41 20.43 20.39 20.42 63,088 -0.00(-0.02%)
Dec 14, 2023 20.36 20.44 20.36 20.42 81,365 +0.15(+0.75%)
Dec 13, 2023 20.09 20.27 20.08 20.27 38,220 +0.23(+1.14%)
Dec 12, 2023 19.99 20.05 19.99 20.04 49,303 +0.03(+0.14%)
Dec 11, 2023 19.98 20.02 19.96 20.01 32,779 -0.00(-0.02%)
Dec 08, 2023 20.06 20.06 19.99 20.02 25,043 -0.10(-0.51%)
Dec 07, 2023 20.11 20.15 20.11 20.12 17,683 -0.01(-0.05%)
Dec 06, 2023 20.12 20.15 20.10 20.13 455,033 +0.07(+0.36%)
Dec 05, 2023 20.04 20.07 20.03 20.06 35,360 +0.12(+0.62%)
Dec 04, 2023 19.92 19.95 19.91 19.94 227,921 -0.05(-0.27%)
Dec 01, 2023 19.88 19.99 19.88 19.99 35,108 +0.14(+0.73%)
Nov 30, 2023 19.86 19.87 19.84 19.85 40,849 -0.08(-0.39%)
Nov 29, 2023 19.91 19.92 19.88 19.92 45,112 +0.09(+0.47%)
Nov 28, 2023 19.72 19.83 19.72 19.83 32,206 +0.06(+0.32%)
Nov 27, 2023 19.68 19.77 19.68 19.77 6,786 +0.10(+0.51%)
Nov 24, 2023 19.69 19.69 19.66 19.66 12,510 -0.07(-0.35%)
Nov 22, 2023 19.74 19.74 19.70 19.73 20,024 +0.00(+0.02%)
Nov 21, 2023 19.75 19.75 19.69 19.73 33,552 +0.00(+0.00%)
Nov 20, 2023 19.66 19.73 19.66 19.73 276,456 +0.03(+0.15%)
Nov 17, 2023 19.73 19.73 19.66 19.70 15,150 +0.02(+0.12%)
Nov 16, 2023 19.70 19.71 19.66 19.67 53,350 +0.09(+0.45%)
Nov 15, 2023 19.59 19.60 19.57 19.59 13,027 -0.11(-0.57%)
Nov 14, 2023 19.66 19.70 19.66 19.70 20,685 +0.20(+1.00%)
Nov 13, 2023 19.43 19.50 19.43 19.50 14,951 +0.01(+0.08%)
Nov 10, 2023 19.51 19.53 19.49 19.49 14,282 +0.01(+0.05%)
Nov 09, 2023 19.61 19.61 19.47 19.48 11,050 -0.13(-0.65%)
Nov 08, 2023 19.53 19.62 19.53 19.61 70,381 +0.06(+0.29%)
Nov 07, 2023 19.48 19.57 19.48 19.55 14,288 +0.09(+0.44%)
Nov 06, 2023 19.52 19.52 19.45 19.46 19,561 -0.10(-0.50%)
Nov 03, 2023 19.59 19.59 19.56 19.56 13,233 +0.11(+0.55%)
Nov 02, 2023 19.46 19.46 19.43 19.45 5,656 +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.