Franklin U.S. Treasury Bond ETF (FLGV)

Last Price20.52

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 8:47 AM EST

Historical Prices For Franklin U.S. Treasury Bond ETF (FLGV)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	20.56	20.57	20.52	20.52	72,183	20.52
12/30/2025	20.55	20.58	20.55	20.57	496,304	20.57
12/29/2025	20.57	20.58	20.56	20.58	48,240	20.58
12/26/2025	20.57	20.58	20.53	20.55	81,338	20.55
12/24/2025	20.53	20.55	20.52	20.55	17,452	20.55
12/23/2025	20.47	20.51	20.46	20.50	80,775	20.50
12/22/2025	20.52	20.52	20.49	20.50	103,140	20.50
12/19/2025	20.52	20.55	20.52	20.53	231,852	20.53
12/18/2025	20.64	20.64	20.61	20.63	68,902	20.55
12/17/2025	20.57	20.60	20.57	20.60	80,092	20.52
12/16/2025	20.55	20.60	20.55	20.60	79,593	20.52
12/15/2025	20.58	20.59	20.54	20.55	257,835	20.48
12/12/2025	20.53	20.54	20.52	20.54	72,797	20.46
12/11/2025	20.61	20.63	20.57	20.59	40,805	20.51
12/10/2025	20.53	20.59	20.53	20.59	70,991	20.51
12/09/2025	20.57	20.57	20.53	20.54	91,711	20.46
12/08/2025	20.55	20.55	20.51	20.55	74,598	20.47
12/05/2025	20.60	20.61	20.56	20.57	67,675	20.50
12/04/2025	20.64	20.64	20.60	20.61	54,447	20.53
12/03/2025	20.65	20.67	20.62	20.66	43,897	20.58
12/02/2025	20.61	20.63	20.60	20.63	64,939	20.55
12/01/2025	20.64	20.64	20.60	20.60	24,962	20.52
11/28/2025	20.78	20.78	20.75	20.76	12,653	20.63
11/26/2025	20.77	20.79	20.74	20.79	38,799	20.65
11/25/2025	20.77	20.80	20.75	20.77	296,476	20.64
11/24/2025	20.74	20.75	20.72	20.75	83,985	20.61
11/21/2025	20.71	20.73	20.68	20.70	64,336	20.57
11/20/2025	20.65	20.68	20.64	20.67	28,399	20.53
11/19/2025	20.66	20.66	20.62	20.63	261,437	20.49
11/18/2025	20.65	20.67	20.62	20.64	43,790	20.50
11/17/2025	20.61	20.63	20.61	20.62	52,505	20.48
11/14/2025	20.66	20.66	20.60	20.62	48,196	20.48
11/13/2025	20.64	20.66	20.64	20.64	52,942	20.50
11/12/2025	20.68	20.70	20.67	20.68	176,926	20.54
11/11/2025	20.69	20.69	20.66	20.68	48,151	20.54
11/10/2025	20.61	20.65	20.61	20.64	54,702	20.50
11/07/2025	20.64	20.68	20.64	20.66	129,253	20.52
11/06/2025	20.67	20.67	20.61	20.66	59,832	20.52
11/05/2025	20.63	20.63	20.56	20.57	129,028	20.44
11/04/2025	20.63	20.66	20.61	20.64	66,763	20.50
11/03/2025	20.60	20.63	20.60	20.61	28,484	20.47
10/31/2025	20.73	20.73	20.70	20.71	464,455	20.50
10/30/2025	20.70	20.73	20.69	20.71	33,217	20.50
10/29/2025	20.81	20.83	20.69	20.74	33,543	20.53
10/28/2025	20.82	20.85	20.82	20.84	43,461	20.63
10/27/2025	20.80	20.82	20.76	20.82	34,707	20.60
10/24/2025	20.87	20.87	20.79	20.82	51,818	20.60
10/23/2025	20.84	20.84	20.80	20.80	26,882	20.59
10/22/2025	20.85	20.87	20.83	20.86	46,250	20.65
10/21/2025	20.85	20.89	20.84	20.89	41,191	20.67
10/20/2025	20.81	20.82	20.80	20.82	41,043	20.60
10/17/2025	20.79	20.81	20.77	20.80	25,591	20.58
10/16/2025	20.75	20.83	20.74	20.82	53,684	20.61
10/15/2025	20.76	20.79	20.74	20.75	24,286	20.53
10/14/2025	20.74	20.78	20.73	20.78	37,008	20.57
10/13/2025	20.69	20.75	20.54	20.73	103,370	20.52
10/10/2025	20.69	20.74	20.65	20.74	48,819	20.53
10/09/2025	20.62	20.62	20.58	20.60	40,301	20.39
10/08/2025	20.62	20.64	20.60	20.60	116,905	20.39
10/07/2025	20.61	20.64	20.58	20.61	38,888	20.40
10/06/2025	20.56	20.61	20.55	20.55	166,075	20.34
10/03/2025	20.65	20.65	20.61	20.61	99,119	20.40
10/02/2025	20.63	20.66	20.61	20.66	115,945	20.45