Franklin Liberty Short Duration U.S. Government ETF (FTSD) Historical Stock Data
89.71 ↑0.00 (0.01%)
As of May 7, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, FTSD is down -0.14% a day on average. There have been 11 days where Franklin Liberty Short Duration U.S. Government ETF closed green and 19 days where FTSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 89.70 | 89.71 | ↑$0.00 (0.01%) | 89.70 | 89.76 | 7.17K |
| 2024-05-06 | 89.74 | 89.70 | ↓$0.04 (-0.04%) | 89.69 | 89.75 | 8.81K |
| 2024-05-03 | 89.75 | 89.67 | ↓$0.08 (-0.08%) | 89.67 | 89.75 | 5.20K |
| 2024-05-02 | 89.66 | 89.57 | ↓$0.09 (-0.10%) | 89.32 | 89.66 | 4.14K |
| 2024-05-01 | 89.27 | 89.43 | ↑$0.16 (0.18%) | 89.27 | 89.43 | 21.74K |
| 2024-04-30 | 89.72 | 89.70 | ↓$0.02 (-0.02%) | 89.70 | 89.76 | 4.70K |
| 2024-04-29 | 89.79 | 89.81 | ↑$0.02 (0.02%) | 89.78 | 89.82 | 2.05K |
| 2024-04-26 | 89.74 | 89.73 | ↓$0.01 (-0.01%) | 89.73 | 89.78 | 2.37K |
| 2024-04-25 | 89.71 | 89.71 | ↓$0.00 (0.00%) | 89.67 | 89.75 | 1.38K |
| 2024-04-24 | 91.43 | 89.78 | ↓$1.65 (-1.81%) | 89.73 | 91.43 | 5.76K |
| 2024-04-23 | 89.64 | 89.80 | ↑$0.16 (0.17%) | 89.64 | 89.84 | 4.26K |
| 2024-04-22 | 89.68 | 89.72 | ↑$0.04 (0.05%) | 89.67 | 89.78 | 6.04K |
| 2024-04-19 | 89.83 | 89.67 | ↓$0.16 (-0.18%) | 89.60 | 89.83 | 7.25K |
| 2024-04-18 | 89.64 | 89.65 | ↑$0.01 (0.01%) | 89.64 | 89.70 | 21.27K |
| 2024-04-17 | 89.96 | 89.66 | ↓$0.30 (-0.33%) | 89.55 | 89.96 | 5.10K |
| 2024-04-16 | 89.66 | 89.53 | ↓$0.13 (-0.14%) | 89.51 | 89.66 | 4.44K |
| 2024-04-15 | 89.44 | 89.60 | ↑$0.16 (0.17%) | 89.44 | 89.63 | 3.87K |
| 2024-04-12 | 89.52 | 89.65 | ↑$0.13 (0.15%) | 89.52 | 89.70 | 5.07K |
| 2024-04-11 | 89.56 | 89.52 | ↓$0.04 (-0.05%) | 89.52 | 89.56 | 8.91K |
| 2024-04-10 | 89.54 | 89.48 | ↓$0.06 (-0.07%) | 89.41 | 89.54 | 5.05K |
| 2024-04-09 | 89.88 | 89.80 | ↓$0.08 (-0.09%) | 89.73 | 89.88 | 6.54K |
| 2024-04-08 | 89.77 | 89.75 | ↓$0.02 (-0.02%) | 89.69 | 89.77 | 28.52K |
| 2024-04-05 | 91.52 | 89.78 | ↓$1.74 (-1.90%) | 89.75 | 91.52 | 4.18K |
| 2024-04-04 | 89.84 | 89.87 | ↑$0.03 (0.03%) | 89.78 | 89.88 | 4.26K |
| 2024-04-03 | 89.75 | 89.85 | ↑$0.09 (0.11%) | 89.69 | 89.86 | 5.63K |
| 2024-04-02 | 89.73 | 89.73 | ↓$0.01 (-0.01%) | 89.62 | 89.75 | 7.90K |
| 2024-04-01 | 89.75 | 89.72 | ↓$0.03 (-0.04%) | 89.66 | 89.78 | 4.79K |
| 2024-03-28 | 90.14 | 90.15 | ↑$0.01 (0.01%) | 90.14 | 90.17 | 4.76K |
| 2024-03-27 | 90.19 | 90.16 | ↓$0.03 (-0.03%) | 90.12 | 90.20 | 1.73K |
| 2024-03-26 | 90.42 | 90.15 | ↓$0.27 (-0.30%) | 89.89 | 90.42 | 12.33K |
Create an account or log in to view more rows.
$FTSD Buying more
$FTSD pumped for what this week will bring
$FTSD we just getting started
$FTSD bought more
$FTSD lol who sold
$FTSD looking good today??
$FTSD when's the offering?
$FTSD Markets about as efficient as a retirement home
$FTSD wow. The volume is so low today. Unreal
$FTSD hmm...