Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEARCA: FGDL · Real-Time Price · USD
54.10
+0.45 (0.84%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 54.00 | 54.49 | 53.82 | 54.10 | 54.10 | 0.84% | 23,258 |
| Jun 25, 2026 | 53.61 | 53.75 | 53.17 | 53.65 | 53.65 | 1.23% | 25,502 |
| Jun 24, 2026 | 52.90 | 53.64 | 52.77 | 53.00 | 53.00 | -3.28% | 38,386 |
| Jun 23, 2026 | 54.70 | 55.16 | 54.70 | 54.80 | 54.80 | -1.86% | 27,828 |
| Jun 22, 2026 | 55.72 | 56.00 | 55.50 | 55.84 | 55.84 | -0.53% | 25,930 |
| Jun 18, 2026 | 56.66 | 56.75 | 55.96 | 56.14 | 56.14 | -0.60% | 11,726 |
| Jun 17, 2026 | 57.67 | 58.25 | 56.31 | 56.48 | 56.48 | -2.17% | 11,559 |
| Jun 16, 2026 | 57.64 | 57.87 | 57.47 | 57.73 | 57.73 | 0.16% | 13,534 |
| Jun 15, 2026 | 57.88 | 58.21 | 57.44 | 57.64 | 57.64 | 2.97% | 18,228 |
| Jun 12, 2026 | 55.92 | 56.29 | 55.59 | 55.98 | 55.98 | -0.20% | 26,061 |
| Jun 11, 2026 | 54.25 | 56.12 | 53.96 | 56.09 | 56.09 | 3.37% | 20,425 |
| Jun 10, 2026 | 55.22 | 55.67 | 54.26 | 54.26 | 54.26 | -4.15% | 60,261 |
| Jun 9, 2026 | 57.70 | 57.91 | 56.46 | 56.61 | 56.61 | -1.86% | 27,513 |
| Jun 8, 2026 | 57.65 | 57.86 | 57.40 | 57.68 | 57.68 | 0.40% | 45,444 |
| Jun 5, 2026 | 58.73 | 58.73 | 57.45 | 57.45 | 57.45 | -3.65% | 20,545 |
| Jun 4, 2026 | 60.00 | 60.04 | 59.39 | 59.63 | 59.63 | 1.06% | 24,104 |
| Jun 3, 2026 | 59.22 | 59.30 | 59.00 | 59.00 | 59.00 | -1.09% | 29,229 |
| Jun 2, 2026 | 60.00 | 60.09 | 59.65 | 59.65 | 59.65 | 0.15% | 23,713 |
| Jun 1, 2026 | 59.45 | 59.85 | 59.06 | 59.56 | 59.56 | -1.42% | 29,443 |
| May 29, 2026 | 60.00 | 61.00 | 60.00 | 60.42 | 60.42 | 0.87% | 15,574 |
| May 28, 2026 | 59.06 | 60.15 | 58.78 | 59.90 | 59.90 | 1.23% | 46,528 |
| May 27, 2026 | 58.64 | 59.39 | 58.64 | 59.17 | 59.17 | -1.12% | 24,853 |
| May 26, 2026 | 60.13 | 60.63 | 59.66 | 59.84 | 59.84 | -0.17% | 25,553 |
| May 22, 2026 | 60.25 | 60.31 | 59.82 | 59.94 | 59.94 | -1.06% | 11,192 |
| May 21, 2026 | 60.03 | 60.71 | 59.71 | 60.58 | 60.58 | 0.13% | 29,712 |
| May 20, 2026 | 59.92 | 60.65 | 59.62 | 60.50 | 60.50 | 1.19% | 24,632 |
| May 19, 2026 | 60.00 | 60.27 | 59.43 | 59.79 | 59.79 | -1.55% | 36,436 |
| May 18, 2026 | 60.95 | 60.98 | 60.32 | 60.73 | 60.73 | 0.43% | 22,925 |
| May 15, 2026 | 60.55 | 60.76 | 60.27 | 60.47 | 60.47 | -2.56% | 26,130 |
| May 14, 2026 | 62.50 | 62.50 | 61.99 | 62.06 | 62.06 | -0.24% | 20,268 |
| May 13, 2026 | 62.43 | 62.70 | 61.01 | 62.21 | 62.21 | -0.93% | 20,056 |
| May 12, 2026 | 62.42 | 62.80 | 61.96 | 62.79 | 62.79 | -0.27% | 14,239 |
| May 11, 2026 | 62.99 | 63.20 | 62.76 | 62.96 | 62.96 | -0.08% | 22,529 |
| May 8, 2026 | 63.07 | 63.13 | 62.63 | 63.01 | 63.01 | 0.48% | 37,450 |
| May 7, 2026 | 63.19 | 63.42 | 62.40 | 62.71 | 62.71 | 0.26% | 17,149 |
| May 6, 2026 | 62.31 | 62.82 | 62.31 | 62.55 | 62.55 | 3.13% | 24,521 |
| May 5, 2026 | 60.91 | 61.15 | 60.63 | 60.65 | 60.65 | 0.80% | 23,244 |
| May 4, 2026 | 60.82 | 61.01 | 60.00 | 60.17 | 60.17 | -1.85% | 17,737 |
| May 1, 2026 | 61.06 | 61.93 | 61.00 | 61.30 | 61.30 | -0.26% | 23,112 |
| Apr 30, 2026 | 61.70 | 61.70 | 61.33 | 61.46 | 61.46 | 1.87% | 47,018 |
| Apr 29, 2026 | 60.48 | 60.82 | 60.02 | 60.33 | 60.33 | -1.44% | 24,659 |
| Apr 28, 2026 | 61.11 | 61.26 | 60.70 | 61.21 | 61.21 | -1.76% | 21,146 |
| Apr 27, 2026 | 62.59 | 62.64 | 62.15 | 62.31 | 62.31 | -0.79% | 21,139 |
| Apr 24, 2026 | 62.60 | 63.09 | 62.60 | 62.81 | 62.81 | 0.34% | 20,884 |
| Apr 23, 2026 | 62.95 | 63.17 | 62.18 | 62.59 | 62.59 | -0.73% | 39,032 |
| Apr 22, 2026 | 63.30 | 63.30 | 62.92 | 63.05 | 63.05 | 1.33% | 11,424 |
| Apr 21, 2026 | 63.73 | 63.86 | 62.21 | 62.22 | 62.22 | -3.14% | 15,296 |
| Apr 20, 2026 | 64.25 | 64.41 | 63.82 | 64.24 | 64.24 | -0.29% | 14,287 |
| Apr 17, 2026 | 64.70 | 65.00 | 64.43 | 64.43 | 64.43 | 0.92% | 19,479 |
| Apr 16, 2026 | 64.07 | 64.27 | 63.64 | 63.84 | 63.84 | 0.08% | 15,787 |
| Apr 15, 2026 | 64.35 | 64.35 | 63.77 | 63.79 | 63.79 | -1.01% | 34,903 |
| Apr 14, 2026 | 63.69 | 64.49 | 63.58 | 64.44 | 64.44 | 2.32% | 29,994 |
| Apr 13, 2026 | 62.98 | 63.27 | 62.58 | 62.98 | 62.98 | -0.62% | 39,597 |
| Apr 10, 2026 | 63.70 | 63.76 | 63.12 | 63.37 | 63.37 | -0.04% | 33,087 |
| Apr 9, 2026 | 63.33 | 63.93 | 63.19 | 63.40 | 63.40 | 0.78% | 34,160 |
| Apr 8, 2026 | 63.65 | 63.89 | 62.60 | 62.91 | 62.91 | 0.62% | 39,879 |
| Apr 7, 2026 | 61.99 | 62.64 | 61.44 | 62.52 | 62.52 | 0.68% | 83,925 |
| Apr 6, 2026 | 62.20 | 62.55 | 61.86 | 62.10 | 62.10 | -0.16% | 15,424 |
| Apr 2, 2026 | 61.36 | 63.65 | 60.85 | 62.20 | 62.20 | -1.85% | 24,495 |
| Apr 1, 2026 | 63.10 | 63.86 | 62.95 | 63.37 | 63.37 | 1.93% | 44,962 |
| Mar 31, 2026 | 60.95 | 62.31 | 60.83 | 62.17 | 62.17 | 3.39% | 22,304 |
| Mar 30, 2026 | 60.83 | 60.91 | 59.77 | 60.13 | 60.13 | 0.18% | 46,704 |
| Mar 27, 2026 | 58.84 | 60.60 | 58.76 | 60.02 | 60.02 | 3.07% | 25,042 |
| Mar 26, 2026 | 59.00 | 59.54 | 57.99 | 58.23 | 58.23 | -3.21% | 32,130 |
| Mar 25, 2026 | 60.84 | 60.89 | 59.83 | 60.16 | 60.16 | 2.82% | 21,855 |
| Mar 24, 2026 | 58.03 | 58.88 | 57.95 | 58.51 | 58.51 | -0.17% | 44,412 |
| Mar 23, 2026 | 58.64 | 60.07 | 57.92 | 58.61 | 58.61 | -2.22% | 304,367 |
| Mar 20, 2026 | 61.98 | 62.02 | 59.60 | 59.94 | 59.94 | -2.87% | 75,162 |
| Mar 19, 2026 | 60.95 | 61.95 | 60.40 | 61.71 | 61.71 | -4.44% | 129,472 |
| Mar 18, 2026 | 64.87 | 65.19 | 64.18 | 64.58 | 64.58 | -3.06% | 41,234 |
| Mar 17, 2026 | 66.73 | 66.82 | 66.33 | 66.62 | 66.62 | -0.05% | 18,370 |
| Mar 16, 2026 | 66.82 | 67.04 | 66.18 | 66.65 | 66.65 | -0.22% | 91,916 |
| Mar 13, 2026 | 67.94 | 68.50 | 66.63 | 66.80 | 66.80 | -1.08% | 133,955 |
| Mar 12, 2026 | 68.97 | 68.97 | 67.48 | 67.53 | 67.53 | -2.05% | 1,393,719 |
| Mar 11, 2026 | 68.99 | 70.90 | 68.78 | 68.94 | 68.94 | -0.66% | 37,944 |
| Mar 10, 2026 | 69.69 | 69.87 | 69.11 | 69.40 | 69.40 | 0.93% | 42,985 |
| Mar 9, 2026 | 68.14 | 68.76 | 67.46 | 68.76 | 68.76 | 0.04% | 63,599 |
| Mar 6, 2026 | 67.94 | 68.83 | 67.82 | 68.73 | 68.73 | 1.82% | 39,277 |
| Mar 5, 2026 | 68.14 | 68.20 | 67.33 | 67.50 | 67.50 | -1.43% | 36,182 |
| Mar 4, 2026 | 68.81 | 69.17 | 68.09 | 68.48 | 68.48 | 1.00% | 159,392 |
| Mar 3, 2026 | 68.65 | 68.69 | 66.56 | 67.80 | 67.80 | -4.68% | 40,352 |
| Mar 2, 2026 | 71.27 | 71.39 | 70.10 | 71.13 | 71.13 | 1.57% | 60,400 |
| Feb 27, 2026 | 69.56 | 70.14 | 68.80 | 70.03 | 70.03 | 1.29% | 57,459 |
| Feb 26, 2026 | 68.87 | 69.35 | 68.39 | 69.14 | 69.14 | 0.54% | 15,769 |
| Feb 25, 2026 | 68.92 | 69.55 | 68.59 | 68.77 | 68.77 | -0.01% | 53,334 |
| Feb 24, 2026 | 68.26 | 68.87 | 68.01 | 68.78 | 68.78 | -1.23% | 18,767 |
| Feb 23, 2026 | 68.69 | 69.84 | 68.50 | 69.64 | 69.64 | 2.56% | 30,724 |
| Feb 20, 2026 | 67.05 | 67.90 | 66.79 | 67.90 | 67.90 | 1.66% | 62,290 |
| Feb 19, 2026 | 66.42 | 66.85 | 66.21 | 66.79 | 66.79 | 0.60% | 22,501 |
| Feb 18, 2026 | 66.02 | 66.84 | 66.02 | 66.39 | 66.39 | 1.92% | 41,454 |
| Feb 17, 2026 | 65.43 | 65.43 | 64.47 | 65.14 | 65.14 | -2.60% | 33,317 |
| Feb 13, 2026 | 66.50 | 67.37 | 66.38 | 66.88 | 66.88 | 2.42% | 14,954 |
| Feb 12, 2026 | 67.31 | 67.58 | 65.30 | 65.30 | 65.30 | -3.82% | 27,478 |
| Feb 11, 2026 | 67.28 | 67.94 | 67.06 | 67.90 | 67.90 | 1.37% | 21,291 |
| Feb 10, 2026 | 67.51 | 67.51 | 66.38 | 66.98 | 66.98 | -1.25% | 41,669 |
| Feb 9, 2026 | 66.90 | 67.90 | 66.81 | 67.83 | 67.83 | 2.80% | 55,831 |
| Feb 6, 2026 | 65.46 | 66.42 | 65.46 | 65.98 | 65.98 | 3.26% | 48,024 |
| Feb 5, 2026 | 64.34 | 65.34 | 63.74 | 63.90 | 63.90 | -3.47% | 32,027 |
| Feb 4, 2026 | 67.19 | 67.19 | 63.13 | 66.20 | 66.20 | 0.26% | 42,993 |
| Feb 3, 2026 | 65.67 | 66.44 | 65.00 | 66.03 | 66.03 | 6.29% | 65,687 |