FTSD - Franklin Liberty Short Duration U.S. Government ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 202095.1195.3795.0695.2095.2014,109
Apr 07, 2020------
Apr 06, 202095.3295.3294.9095.0195.0117,900
Apr 03, 202094.8595.0994.8595.0395.0311,000
Apr 02, 202095.1195.1194.8994.9694.9611,500
Apr 01, 202095.1695.1694.7894.9294.9219,100
Mar 31, 202094.9195.2094.6894.8094.8015,500
Mar 31, 20200.161 Dividend
Mar 30, 202094.9095.5294.3994.8494.6832,400
Mar 27, 202094.4794.8394.2894.5994.4316,500
Mar 26, 202094.2794.5894.2794.5094.3418,400
Mar 25, 202093.8095.7593.8094.4894.3225,500
Mar 24, 202094.2995.0994.1594.7894.6228,800
Mar 23, 202093.7194.8093.7194.4894.3219,100
Mar 20, 202094.0894.7693.9594.5494.3859,000
Mar 19, 202094.3294.8494.1594.5294.3667,600
Mar 18, 202094.5095.2894.4294.5994.4362,400
Mar 17, 202094.7096.8094.7094.7594.59258,700
Mar 16, 202092.1695.6292.1695.0994.93116,300
Mar 13, 202095.0595.0594.8095.0194.8520,200
Mar 12, 202095.3895.7394.5594.8094.6457,300
Mar 11, 202095.4295.4295.0195.1594.99100,700
Mar 10, 202095.0395.3395.0395.2695.1042,100
Mar 09, 202095.4299.0495.2395.3595.1920,200
Mar 06, 202095.4495.6095.3595.4095.2415,300
Mar 05, 202095.4395.4395.3095.3895.2262,800
Mar 04, 202094.9095.3294.9095.1895.0211,800
Mar 03, 202095.0695.3594.9795.2095.0472,300
Mar 02, 202095.1995.2394.9094.9094.74152,600
Feb 28, 202095.2295.2294.9595.1494.9815,200
Feb 28, 20200.168 Dividend
Feb 27, 202095.3995.3994.9595.0494.7120,200
Feb 26, 202094.9595.1494.9595.0594.7232,900
Feb 25, 202095.0495.0494.9294.9894.657,000
Feb 24, 202095.0495.0494.9294.9394.605,800
Feb 21, 202094.7394.9594.7394.9094.574,600
Feb 20, 202094.8594.8594.7894.7994.468,700
Feb 19, 202094.9694.9694.6794.7494.4111,100
Feb 18, 202094.8394.8394.6694.7794.4414,400
Feb 14, 202094.7494.8094.6694.7494.419,600
Feb 13, 202094.7494.7494.6294.6294.294,700
Feb 12, 202094.6994.6994.5894.6294.294,900
Feb 11, 202094.6594.6894.5394.6594.3211,000
Feb 10, 202094.6294.7294.6094.7094.374,700
Feb 07, 202094.4094.7194.4094.6894.3516,600
Feb 06, 202094.5994.6594.5294.5394.2017,800
Feb 05, 202094.6094.6794.5694.6794.3434,500
Feb 04, 202094.6594.6594.5894.6094.278,500
Feb 03, 202094.6794.6794.6094.6794.34105,100
Jan 31, 202094.6894.6894.6394.6594.3210,200
Jan 31, 20200.177 Dividend
Jan 30, 202094.7894.8694.7394.8494.346,600
Jan 29, 202094.7094.8394.7094.7794.2712,600
Jan 28, 202094.6794.7794.6794.7394.2390,000
Jan 27, 202094.6794.7994.6794.7994.2959,100
Jan 24, 202094.6294.7794.6294.7694.268,200
Jan 23, 202094.7494.7694.6994.7394.2312,900
Jan 22, 202094.7094.7194.6394.7194.219,100
Jan 21, 202094.5894.6994.5894.6594.155,300
Jan 17, 202094.6094.6494.5594.5994.097,700
Jan 16, 202094.5394.6294.5294.5894.0812,300
Jan 15, 202094.7394.7394.5594.6194.1133,700
Jan 14, 202094.6494.6694.5994.6194.1185,900
Jan 13, 202094.5394.5994.4994.5294.0238,400
Jan 10, 202094.4194.5794.4194.5594.0524,100
Jan 09, 202094.4594.5794.4494.5394.039,600
Jan 08, 202094.6194.6194.4594.4993.995,500
Jan 07, 202094.4494.6294.4494.5594.0550,300
Jan 06, 202094.5994.5994.4394.5694.0611,400
Jan 03, 202094.4594.6594.4594.6094.107,200
Jan 02, 202094.5694.6194.3494.4193.918,100
Dec 31, 201994.5694.5694.2694.2993.7915,400
Dec 30, 201994.4194.4894.3394.4293.928,300
Dec 30, 20190.237 Dividend
Dec 27, 201994.7194.7194.4894.6393.892,400
Dec 26, 201994.4294.6294.4294.6293.888,700
Dec 24, 201994.6094.6194.5794.6093.866,600
Dec 23, 201994.5094.6394.5094.5693.8213,800
Dec 20, 201994.4794.6194.4694.6093.8626,600
Dec 19, 201994.4994.5994.4394.5293.785,900
Dec 18, 201994.5994.5994.4294.4293.6819,300
Dec 17, 201994.5894.6494.5094.5493.807,900
Dec 16, 201994.6194.6194.3694.4693.7222,300
Dec 13, 201994.5494.5794.5194.5793.835,800
Dec 12, 201994.7194.7194.3294.3793.6310,000
Dec 11, 201994.4594.5794.4594.5593.815,100
Dec 10, 201994.6994.6994.4394.5293.7822,200
Dec 09, 201994.4094.5494.4094.4993.756,200
Dec 06, 201994.5094.5294.4494.4893.746,700
Dec 05, 201994.5794.5794.4594.5193.7716,000
Dec 04, 201994.5894.5894.4494.4993.758,900
Dec 03, 201994.5994.6894.5694.5693.8222,200
Dec 02, 201994.4094.5594.4094.4593.7121,600
Nov 29, 201994.4594.5194.4594.4893.741,900
Nov 29, 20190.179 Dividend
Nov 27, 201994.6094.7394.6094.6493.725,600
Nov 26, 201994.6594.7294.6594.6993.776,500
Nov 25, 201994.7394.7394.6394.6693.7411,500
Nov 22, 201994.6094.7094.6094.6493.723,000
Nov 21, 201994.7894.7894.6094.6593.736,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...