Franklin Liberty Short Duration U.S. Government ETF (FTSD) Historical Stock Data
89.84 ↑0.14 (0.15%)
As of February 3, 2023, 3:13pm EST.
Historical Data
In the past 30 trading days, FTSD is down -0.03% a day on average. There have been 15 days where Franklin Liberty Short Duration U.S. Government ETF closed green and 15 days where FTSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 89.75 | 89.71 | ↓$0.05 (-0.05%) | 89.63 | 89.78 | 2.27K |
| 2023-02-03 | 89.90 | 89.79 | ↓$0.11 (-0.12%) | 89.78 | 89.95 | 7.24K |
| 2023-02-02 | 90.04 | 90.08 | ↑$0.04 (0.04%) | 89.94 | 90.08 | 13.39K |
| 2023-02-01 | 89.89 | 90.06 | ↑$0.17 (0.18%) | 89.79 | 90.06 | 27.92K |
| 2023-01-31 | 90.13 | 90.13 | ↓$0.00 (-0.01%) | 90.05 | 90.20 | 14.25K |
| 2023-01-30 | 90.04 | 90.00 | ↓$0.05 (-0.05%) | 89.79 | 90.12 | 22.70K |
| 2023-01-27 | 90.04 | 90.01 | ↓$0.03 (-0.03%) | 89.96 | 90.05 | 14.87K |
| 2023-01-26 | 89.98 | 90.00 | ↑$0.02 (0.02%) | 89.98 | 90.06 | 4.77K |
| 2023-01-25 | 89.95 | 90.00 | ↑$0.05 (0.05%) | 89.94 | 90.05 | 8.29K |
| 2023-01-24 | 89.83 | 90.00 | ↑$0.17 (0.19%) | 89.83 | 90.02 | 7.75K |
| 2023-01-23 | 89.86 | 89.93 | ↑$0.07 (0.08%) | 89.86 | 89.99 | 9.82K |
| 2023-01-20 | 90.00 | 89.99 | ↓$0.01 (-0.01%) | 89.36 | 90.05 | 11.20K |
| 2023-01-19 | 89.99 | 90.01 | ↑$0.02 (0.02%) | 89.70 | 90.06 | 11.61K |
| 2023-01-18 | 90.06 | 90.08 | ↑$0.02 (0.02%) | 90.01 | 90.14 | 8.20K |
| 2023-01-17 | 89.93 | 89.91 | ↓$0.03 (-0.03%) | 89.86 | 89.93 | 4.05K |
| 2023-01-13 | 89.91 | 89.91 | ↓$0.00 (-0.01%) | 89.85 | 89.99 | 5.67K |
| 2023-01-12 | 89.82 | 90.02 | ↑$0.20 (0.22%) | 89.80 | 90.06 | 9.75K |
| 2023-01-11 | 89.79 | 89.80 | ↑$0.01 (0.01%) | 89.70 | 89.81 | 16.77K |
| 2023-01-10 | 89.76 | 89.83 | ↑$0.07 (0.08%) | 89.68 | 89.83 | 4.47K |
| 2023-01-09 | 89.50 | 89.82 | ↑$0.31 (0.35%) | 89.50 | 89.85 | 7.26K |
| 2023-01-06 | 89.59 | 89.74 | ↑$0.15 (0.17%) | 89.56 | 89.78 | 10.41K |
| 2023-01-05 | 89.55 | 89.54 | ↓$0.02 (-0.02%) | 89.37 | 89.60 | 32.17K |
| 2023-01-04 | 89.53 | 89.69 | ↑$0.16 (0.18%) | 89.46 | 89.70 | 18.43K |
| 2023-01-03 | 90.27 | 89.47 | ↓$0.80 (-0.89%) | 89.40 | 90.27 | 43.06K |
| 2022-12-30 | 90.19 | 89.46 | ↓$0.73 (-0.81%) | 87.73 | 90.19 | 108.06K |
| 2022-12-29 | 89.95 | 89.51 | ↓$0.44 (-0.49%) | 89.23 | 89.95 | 18.76K |
| 2022-12-28 | 89.56 | 89.52 | ↓$0.05 (-0.05%) | 89.47 | 89.57 | 23.35K |
| 2022-12-27 | 89.45 | 89.41 | ↓$0.04 (-0.04%) | 89.34 | 89.50 | 9.17K |
| 2022-12-23 | 89.37 | 89.47 | ↑$0.09 (0.11%) | 89.37 | 89.47 | 9.38K |
| 2022-12-22 | 89.55 | 89.52 | ↓$0.03 (-0.04%) | 89.42 | 89.65 | 23.93K |
Create an account or log in to view more rows.
$FTSD take us to the moon
lets goooooo
$FTSD nice
$FTSD take what we can get
$FTSD not worrying
$FTSD come to papa
$FTSD The United States stock market is going to crash.
$FTSD pre mkt is meaningless
$FTSD about to pop IMHO
$FTSD Bears get cremated today
$FTSD buy the dip were blasting off