Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Short-Dur US Government ETF (NY: FTSD )

89.69 -0.13 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2016 80.67 80.67 80.67 80.67 242 -0.04(-0.05%)
Jun 24, 2016 80.96 80.72 80.72 80.72 8,256 +0.13(+0.16%)
Jun 22, 2016 80.58 80.58 80.58 80.58 1,857 -0.60(-0.74%)
Jun 21, 2016 84.71 84.71 80.67 81.19 811 +0.65(+0.81%)
Jun 20, 2016 80.76 80.76 80.53 80.53 21,412 -0.08(-0.10%)
Jun 17, 2016 80.63 80.90 80.41 80.62 15,548 -0.04(-0.05%)
Jun 13, 2016 80.68 80.68 80.66 80.65 36 -0.09(-0.11%)
Jun 09, 2016 80.74 80.74 80.73 80.74 87 +0.07(+0.08%)
Jun 02, 2016 80.62 80.71 80.58 80.67 1 +0.12(+0.14%)
Jun 01, 2016 80.50 80.56 80.50 80.56 485 +0.02(+0.02%)
May 31, 2016 80.54 80.54 80.54 80.54 1,456 +0.04(+0.05%)
May 27, 2016 80.48 80.50 80.50 80.50 1,824 +0.01(+0.01%)
May 26, 2016 80.49 80.49 80.49 80.49 707 -0.16(-0.19%)
May 25, 2016 80.64 80.65 80.57 80.65 4,834 +0.12(+0.15%)
May 23, 2016 80.53 80.53 80.53 80.53 486 +0.20(+0.25%)
May 19, 2016 80.51 80.33 80.33 80.33 2,919 -0.05(-0.06%)
May 18, 2016 80.47 80.47 80.38 80.38 243 -0.13(-0.17%)
May 17, 2016 80.26 80.53 80.26 80.51 3,242 -0.03(-0.04%)
May 13, 2016 80.44 80.54 80.44 80.54 335 +0.07(+0.09%)
May 12, 2016 80.25 80.47 80.25 80.47 125,922 +0.06(+0.07%)
May 11, 2016 80.51 80.51 80.34 80.41 1,848 -0.04(-0.05%)
May 10, 2016 80.47 80.50 80.45 80.45 973 -0.04(-0.05%)
May 06, 2016 80.49 80.49 80.49 80.49 486 +0.01(+0.01%)
May 05, 2016 80.48 80.48 80.48 80.48 141 -0.01(-0.01%)
May 04, 2016 80.49 80.49 80.49 80.49 1,545 +0.00(+0.00%)
May 03, 2016 80.49 80.49 80.49 80.49 2,128 +0.08(+0.10%)
May 02, 2016 80.41 80.41 80.41 80.41 973 -0.09(-0.11%)
Apr 29, 2016 80.35 80.50 80.35 80.50 243 +0.11(+0.14%)
Apr 28, 2016 80.39 80.39 80.39 80.39 596 -0.02(-0.03%)
Apr 27, 2016 80.42 80.42 80.42 80.42 243 -0.00(-0.00%)
Apr 26, 2016 80.46 80.47 80.42 80.42 5,980 -0.03(-0.04%)
Apr 25, 2016 80.44 80.47 80.44 80.45 2,436 +0.07(+0.09%)
Apr 19, 2016 80.38 80.38 80.38 80.38 2,314 +0.00(+0.00%)
Apr 14, 2016 80.38 80.38 80.38 80.38 12,545 +0.00(+0.00%)
Apr 12, 2016 80.38 80.38 80.38 80.38 5,602 +0.02(+0.02%)
Apr 08, 2016 80.36 80.36 80.36 80.36 1,354 -0.02(-0.02%)
Apr 07, 2016 80.38 80.46 80.38 80.38 5,027 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.