Franklin Liberty U.S. Treasury Bond ETF (FLGV) Historical Stock Data
19.97 ↓0.05 (-0.25%)
As of April 18, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, FLGV is down -0.03% a day on average. There have been 14 days where Franklin Liberty U.S. Treasury Bond ETF closed green and 16 days where FLGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 19.99 | 19.97 | ↓$0.02 (-0.11%) | 19.95 | 19.99 | 23.60K |
| 2024-04-17 | 19.97 | 20.02 | ↑$0.05 (0.23%) | 19.95 | 20.02 | 30.94K |
| 2024-04-16 | 19.94 | 19.93 | ↓$0.02 (-0.08%) | 19.90 | 19.95 | 72.59K |
| 2024-04-15 | 19.97 | 19.98 | ↑$0.01 (0.05%) | 19.94 | 19.98 | 33.23K |
| 2024-04-12 | 20.12 | 20.09 | ↓$0.03 (-0.17%) | 20.08 | 20.13 | 23.38K |
| 2024-04-11 | 20.06 | 20.03 | ↓$0.04 (-0.17%) | 20.01 | 20.06 | 20.11K |
| 2024-04-10 | 20.10 | 20.04 | ↓$0.06 (-0.30%) | 20.03 | 20.11 | 25.31K |
| 2024-04-09 | 20.25 | 20.27 | ↑$0.02 (0.10%) | 20.25 | 20.27 | 51.22K |
| 2024-04-08 | 20.18 | 20.19 | ↑$0.01 (0.05%) | 20.17 | 20.20 | 11.61K |
| 2024-04-05 | 20.25 | 20.22 | ↓$0.03 (-0.15%) | 20.22 | 20.27 | 49.15K |
| 2024-04-04 | 20.31 | 20.33 | ↑$0.02 (0.10%) | 20.26 | 20.33 | 664.44K |
| 2024-04-03 | 20.19 | 20.27 | ↑$0.08 (0.39%) | 19.98 | 20.27 | 19.50K |
| 2024-04-02 | 20.23 | 20.26 | ↑$0.03 (0.15%) | 20.21 | 20.26 | 49.78K |
| 2024-04-01 | 20.40 | 20.27 | ↓$0.13 (-0.64%) | 20.27 | 20.40 | 116.35K |
| 2024-03-28 | 20.48 | 20.49 | ↑$0.01 (0.05%) | 20.46 | 20.51 | 515.55K |
| 2024-03-27 | 20.47 | 20.52 | ↑$0.05 (0.23%) | 20.47 | 20.52 | 14.75K |
| 2024-03-26 | 20.42 | 20.45 | ↑$0.04 (0.17%) | 20.41 | 20.45 | 27.46K |
| 2024-03-25 | 20.43 | 20.43 | ↓$0.00 (-0.01%) | 20.41 | 20.44 | 24.56K |
| 2024-03-22 | 20.46 | 20.45 | ↓$0.01 (-0.06%) | 20.45 | 20.47 | 74.51K |
| 2024-03-21 | 20.37 | 20.39 | ↑$0.01 (0.07%) | 20.37 | 20.39 | 11.67K |
| 2024-03-20 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.32 | 20.40 | 38.17K |
| 2024-03-19 | 20.31 | 20.34 | ↑$0.03 (0.12%) | 20.31 | 20.35 | 25.94K |
| 2024-03-18 | 20.31 | 20.30 | ↓$0.01 (-0.07%) | 20.27 | 20.31 | 34.03K |
| 2024-03-15 | 20.32 | 20.32 | ↓$0.00 (-0.02%) | 20.31 | 20.33 | 13.97K |
| 2024-03-14 | 20.39 | 20.33 | ↓$0.06 (-0.29%) | 20.33 | 20.39 | 47.67K |
| 2024-03-13 | 20.48 | 20.47 | ↓$0.02 (-0.07%) | 20.46 | 20.48 | 22.47K |
| 2024-03-12 | 20.52 | 20.50 | ↓$0.02 (-0.10%) | 20.49 | 20.53 | 27.22K |
| 2024-03-11 | 20.60 | 20.60 | ↑$0.00 (0.00%) | 20.57 | 20.60 | 48.25K |
| 2024-03-08 | 20.62 | 20.58 | ↓$0.04 (-0.19%) | 20.58 | 20.62 | 142.16K |
| 2024-03-07 | 20.60 | 20.58 | ↓$0.02 (-0.10%) | 20.55 | 20.60 | 26.03K |
Create an account or log in to view more rows.
$FLGV I like green candles on my birthday cake
$FLGV The United States stock market is going to crash.
$FLGV Take it Bears !
$FLGV Love this stock.
Light taps
$FLGV If options never existed
what do you think this stock would be trading at?
$FLGV I like green candles on my birthday cake
$FLGV Up! Up! Up! Up! Up! Up! Up!
$FLGV soon
$FLGV 5 minute looks sexy
$FLGV we had no volume for days before the last big rip