S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Franklin US Treasury Bond ETF (FLGV)
Franklin US Treasury Bond ETF (FLGV) Historical

FLGV Franklin US Treasury Bond ETF

20.46

0.038 (0.19%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FLGV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	20.46	0.04	0.19%	20.4899	20.4899	20.44	31,296
Jun 13 2024	20.422	0.11	0.53%	20.39	20.43	20.37	14,900
Jun 12 2024	20.315	0.08	0.40%	20.37	20.41	20.315	776,678
Jun 11 2024	20.235	0.08	0.42%	20.17	20.235	20.1691	28,492
Jun 10 2024	20.1504	-0.04	-0.20%	20.17	20.17	20.1367	25,913
Jun 07 2024	20.19	-0.17	-0.83%	20.23	20.23	20.185	12,817
Jun 06 2024	20.36	0.01	0.07%	20.33	20.365	20.33	40,799
Jun 05 2024	20.346	0.05	0.23%	20.33	20.35	20.28	87,371
Jun 04 2024	20.30	0.10	0.50%	20.24	20.31	20.24	160,878
Jun 03 2024	20.20	0.04	0.18%	20.15	20.216	20.135	9,967
May 31 2024	20.1639	0.08	0.39%	20.15	20.1701	20.1336	1,557,229
May 30 2024	20.085	0.07	0.35%	20.05	20.095	20.05	33,919
May 29 2024	20.015	-0.09	-0.42%	20.05	20.05	20.00	26,283
May 28 2024	20.10	-0.09	-0.45%	20.15	20.15	20.09	1,692
May 24 2024	20.19	0.02	0.10%	20.16	20.19	20.16	4,385
May 23 2024	20.17	-0.05	-0.25%	20.22	20.22	20.14	15,659
May 22 2024	20.22	-0.02	-0.10%	20.19	20.23	20.19	21,820
May 21 2024	20.24	0.04	0.22%	20.24	20.25	20.22	28,807
May 20 2024	20.195	-0.03	-0.12%	20.18	20.21	20.18	23,872
May 17 2024	20.22	-0.05	-0.25%	20.25	20.25	20.21	120,067
May 16 2024	20.27	-0.02	-0.10%	20.31	20.31	20.2502	52,188
May 15 2024	20.29	0.13	0.62%	20.25	20.30	20.25	15,732
May 14 2024	20.165	0.05	0.25%	20.15	20.17	20.136	23,288
May 13 2024	20.115	0.00	0.02%	20.15	20.15	20.11	38,565
May 10 2024	20.11	-0.04	-0.17%	20.11	20.1203	20.09	19,485
May 09 2024	20.145	0.04	0.20%	20.08	20.15	20.08	17,242
May 08 2024	20.105	-0.04	-0.20%	20.12	20.13	20.10	22,211
May 07 2024	20.145	0.04	0.20%	20.15	20.1878	20.14	91,699
May 06 2024	20.105	0.02	0.10%	22.08	22.08	20.08	23,539
May 03 2024	20.085	0.09	0.45%	20.11	20.11	20.05	36,385
May 02 2024	19.995	0.07	0.33%	19.91	20.005	19.91	32,313
May 01 2024	19.93	-0.01	-0.05%	19.92	19.94	19.88	25,349
Apr 30 2024	19.939	-0.08	-0.40%	19.97	19.9799	19.93	212,066
Apr 29 2024	20.02	0.07	0.38%	19.99	20.02	19.96	27,611
Apr 26 2024	19.945	0.03	0.15%	19.95	19.97	19.94	27,430
Apr 25 2024	19.915	-0.06	-0.28%	19.87	19.9259	19.87	15,474
Apr 24 2024	19.97	-0.05	-0.26%	19.99	19.99	19.932	28,100
Apr 23 2024	20.0225	0.03	0.14%	19.95	22.38	19.95	40,991
Apr 22 2024	19.9948	0.01	0.05%	19.97	19.997	19.96	29,212
Apr 19 2024	19.985	0.02	0.10%	20.02	20.02	19.97	172,093
Apr 18 2024	19.965	-0.05	-0.25%	20.00	20.00	19.95	23,596
Apr 17 2024	20.015	0.09	0.45%	19.97	20.02	19.945	30,942
Apr 16 2024	19.925	-0.06	-0.28%	19.94	19.9499	19.90	72,588
Apr 15 2024	19.98	-0.11	-0.52%	19.97	19.98	19.94	33,233
Apr 12 2024	20.085	0.06	0.30%	20.11	20.13	20.08	23,382
Apr 11 2024	20.025	-0.02	-0.07%	20.06	20.06	20.0086	20,114
Apr 10 2024	20.04	-0.23	-1.13%	20.13	20.13	20.0299	25,305
Apr 09 2024	20.27	0.08	0.40%	20.25	20.27	20.25	51,218
Apr 08 2024	20.19	-0.03	-0.15%	20.18	20.20	20.1708	11,611
Apr 05 2024	20.22	-0.11	-0.54%	20.25	20.2698	20.22	49,145
Apr 04 2024	20.3295	0.06	0.30%	20.29	20.33	20.26	664,441
Apr 03 2024	20.2687	0.01	0.04%	20.20	20.27	19.98	19,495
Apr 02 2024	20.26	-0.01	-0.05%	20.23	20.26	20.2099	49,784
Apr 01 2024	20.27	-0.22	-1.07%	20.40	20.40	20.27	116,352
Mar 28 2024	20.49	-0.03	-0.12%	20.48	20.5135	20.462	515,545
Mar 27 2024	20.515	0.07	0.32%	20.46	20.52	20.46	14,750
Mar 26 2024	20.45	0.02	0.12%	20.415	20.45	20.405	27,462
Mar 25 2024	20.425	-0.03	-0.12%	20.45	20.45	20.4126	24,556
Mar 22 2024	20.45	0.06	0.32%	20.4633	20.47	20.45	74,412
Mar 21 2024	20.385	0.03	0.12%	20.3707	20.385	20.365	11,666
Mar 20 2024	20.36	0.02	0.12%	20.36	20.40	20.315	38,170
Mar 19 2024	20.335	0.04	0.20%	20.31	20.345	20.31	25,938
Mar 18 2024	20.295	-0.02	-0.10%	20.31	20.31	20.2711	34,029

Franklin US Treasury Bon...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions