Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.59
-0.02 (-0.07%)
Mar 6, 2026, 4:00 PM EST - Market closed
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.57 | 20.63 | 20.55 | 20.59 | 20.59 | -0.05% | 118,171 |
| Mar 5, 2026 | 20.59 | 20.60 | 20.58 | 20.60 | 20.60 | -0.19% | 89,065 |
| Mar 4, 2026 | 20.67 | 20.67 | 20.63 | 20.64 | 20.64 | -0.22% | 55,155 |
| Mar 3, 2026 | 20.62 | 20.68 | 20.62 | 20.68 | 20.68 | - | 48,820 |
| Mar 2, 2026 | 20.78 | 20.78 | 20.66 | 20.68 | 20.68 | -0.72% | 287,358 |
| Feb 27, 2026 | 20.83 | 20.85 | 20.81 | 20.83 | 20.77 | 0.24% | 2,964,052 |
| Feb 26, 2026 | 20.76 | 20.78 | 20.76 | 20.78 | 20.72 | 0.22% | 1,332,346 |
| Feb 25, 2026 | 20.74 | 20.75 | 20.73 | 20.74 | 20.67 | -0.02% | 84,676 |
| Feb 24, 2026 | 20.75 | 20.76 | 20.73 | 20.74 | 20.68 | 0.05% | 40,688 |
| Feb 23, 2026 | 20.72 | 20.76 | 20.71 | 20.73 | 20.67 | 0.17% | 57,618 |
| Feb 20, 2026 | 20.71 | 20.71 | 20.68 | 20.70 | 20.63 | -0.05% | 113,738 |
| Feb 19, 2026 | 20.67 | 20.72 | 20.67 | 20.71 | 20.64 | 0.05% | 54,092 |
| Feb 18, 2026 | 20.71 | 20.72 | 20.69 | 20.70 | 20.63 | -0.14% | 24,181 |
| Feb 17, 2026 | 20.72 | 20.75 | 20.72 | 20.73 | 20.66 | - | 76,550 |
| Feb 13, 2026 | 20.71 | 20.73 | 20.71 | 20.73 | 20.66 | 0.27% | 38,562 |
| Feb 12, 2026 | 20.59 | 20.67 | 20.59 | 20.67 | 20.61 | 0.46% | 58,026 |
| Feb 11, 2026 | 20.57 | 20.61 | 20.56 | 20.58 | 20.51 | -0.19% | 40,153 |
| Feb 10, 2026 | 20.60 | 20.63 | 20.60 | 20.62 | 20.55 | 0.34% | 51,463 |
| Feb 9, 2026 | 20.54 | 20.55 | 20.52 | 20.55 | 20.48 | 0.05% | 49,783 |
| Feb 6, 2026 | 20.55 | 20.55 | 20.52 | 20.54 | 20.47 | -0.05% | 105,484 |
| Feb 5, 2026 | 20.51 | 20.55 | 20.48 | 20.55 | 20.48 | 0.44% | 97,230 |
| Feb 4, 2026 | 20.45 | 20.47 | 20.44 | 20.46 | 20.39 | -0.02% | 39,632 |
| Feb 3, 2026 | 20.43 | 20.46 | 20.43 | 20.46 | 20.40 | 0.02% | 61,370 |
| Feb 2, 2026 | 20.48 | 20.48 | 20.45 | 20.46 | 20.39 | -0.44% | 90,298 |
| Jan 30, 2026 | 20.55 | 20.56 | 20.54 | 20.55 | 20.42 | -0.05% | 326,176 |
| Jan 29, 2026 | 20.52 | 20.56 | 20.52 | 20.56 | 20.43 | 0.10% | 39,127 |
| Jan 28, 2026 | 20.53 | 20.54 | 20.51 | 20.54 | 20.41 | -0.05% | 40,418 |
| Jan 27, 2026 | 20.54 | 20.58 | 20.54 | 20.55 | 20.42 | -0.10% | 86,652 |
| Jan 26, 2026 | 20.58 | 20.58 | 20.55 | 20.57 | 20.44 | 0.15% | 69,935 |
| Jan 23, 2026 | 20.52 | 20.54 | 20.50 | 20.54 | 20.41 | 0.12% | 80,753 |
| Jan 22, 2026 | 20.50 | 20.52 | 20.48 | 20.51 | 20.38 | 0.02% | 84,534 |
| Jan 21, 2026 | 20.48 | 20.51 | 20.46 | 20.51 | 20.38 | 0.20% | 66,775 |
| Jan 20, 2026 | 20.47 | 20.49 | 20.45 | 20.47 | 20.34 | -0.37% | 58,266 |
| Jan 16, 2026 | 20.57 | 20.57 | 20.51 | 20.54 | 20.41 | -0.17% | 34,251 |
| Jan 15, 2026 | 20.59 | 20.60 | 20.57 | 20.58 | 20.45 | -0.10% | 92,364 |
| Jan 14, 2026 | 20.58 | 20.61 | 20.58 | 20.60 | 20.47 | 0.19% | 158,373 |
| Jan 13, 2026 | 20.55 | 20.57 | 20.54 | 20.56 | 20.43 | 0.07% | 70,193 |
| Jan 12, 2026 | 20.54 | 20.56 | 20.53 | 20.54 | 20.41 | -0.07% | 73,795 |
| Jan 9, 2026 | 20.52 | 20.57 | 20.52 | 20.56 | 20.43 | 0.10% | 42,291 |
| Jan 8, 2026 | 20.54 | 20.55 | 20.53 | 20.54 | 20.41 | -0.19% | 101,703 |
| Jan 7, 2026 | 20.57 | 20.59 | 20.56 | 20.58 | 20.45 | 0.15% | 545,414 |
| Jan 6, 2026 | 20.55 | 20.55 | 20.51 | 20.55 | 20.42 | -0.05% | 91,598 |
| Jan 5, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.43 | 0.19% | 103,937 |
| Jan 2, 2026 | 20.54 | 20.54 | 20.51 | 20.52 | 20.39 | -0.02% | 31,384 |
| Dec 31, 2025 | 20.56 | 20.57 | 20.52 | 20.52 | 20.39 | -0.22% | 72,183 |
| Dec 30, 2025 | 20.56 | 20.58 | 20.55 | 20.57 | 20.44 | -0.07% | 496,304 |
| Dec 29, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.45 | 0.15% | 48,240 |
| Dec 26, 2025 | 20.57 | 20.58 | 20.53 | 20.55 | 20.42 | 0.02% | 81,338 |
| Dec 24, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.42 | 0.22% | 17,452 |
| Dec 23, 2025 | 20.47 | 20.51 | 20.46 | 20.50 | 20.37 | -0.02% | 80,775 |
| Dec 22, 2025 | 20.52 | 20.52 | 20.49 | 20.51 | 20.38 | -0.12% | 103,140 |
| Dec 19, 2025 | 20.52 | 20.55 | 20.52 | 20.53 | 20.40 | -0.46% | 231,852 |
| Dec 18, 2025 | 20.64 | 20.64 | 20.61 | 20.63 | 20.42 | 0.12% | 68,902 |
| Dec 17, 2025 | 20.57 | 20.60 | 20.57 | 20.60 | 20.39 | - | 80,092 |
| Dec 16, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.39 | 0.22% | 79,593 |
| Dec 15, 2025 | 20.58 | 20.59 | 20.55 | 20.56 | 20.35 | 0.07% | 257,835 |
| Dec 12, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.33 | -0.24% | 72,797 |
| Dec 11, 2025 | 20.61 | 20.63 | 20.58 | 20.59 | 20.38 | 0.02% | 40,805 |
| Dec 10, 2025 | 20.53 | 20.59 | 20.53 | 20.59 | 20.38 | 0.24% | 70,991 |
| Dec 9, 2025 | 20.57 | 20.57 | 20.53 | 20.54 | 20.33 | -0.05% | 91,711 |
| Dec 8, 2025 | 20.55 | 20.55 | 20.51 | 20.55 | 20.34 | -0.15% | 74,598 |
| Dec 5, 2025 | 20.60 | 20.61 | 20.56 | 20.58 | 20.37 | -0.17% | 67,675 |
| Dec 4, 2025 | 20.64 | 20.64 | 20.60 | 20.61 | 20.40 | -0.22% | 54,447 |
| Dec 3, 2025 | 20.65 | 20.67 | 20.62 | 20.66 | 20.45 | 0.15% | 43,897 |
| Dec 2, 2025 | 20.61 | 20.63 | 20.60 | 20.63 | 20.42 | 0.12% | 64,939 |
| Dec 1, 2025 | 20.64 | 20.64 | 20.60 | 20.60 | 20.39 | -0.79% | 24,962 |
| Nov 28, 2025 | 20.78 | 20.78 | 20.75 | 20.77 | 20.50 | -0.10% | 12,653 |
| Nov 26, 2025 | 20.77 | 20.79 | 20.74 | 20.79 | 20.52 | 0.05% | 38,799 |
| Nov 25, 2025 | 20.77 | 20.80 | 20.76 | 20.78 | 20.51 | 0.14% | 296,476 |
| Nov 24, 2025 | 20.74 | 20.75 | 20.72 | 20.75 | 20.48 | 0.19% | 83,985 |
| Nov 21, 2025 | 20.71 | 20.73 | 20.68 | 20.71 | 20.44 | 0.17% | 64,336 |
| Nov 20, 2025 | 20.65 | 20.68 | 20.65 | 20.67 | 20.40 | 0.19% | 28,399 |
| Nov 19, 2025 | 20.66 | 20.66 | 20.62 | 20.63 | 20.36 | -0.05% | 261,437 |
| Nov 18, 2025 | 20.65 | 20.67 | 20.62 | 20.64 | 20.37 | 0.09% | 43,790 |
| Nov 17, 2025 | 20.61 | 20.63 | 20.61 | 20.62 | 20.35 | 0.01% | 52,580 |
| Nov 14, 2025 | 20.66 | 20.66 | 20.60 | 20.62 | 20.35 | -0.10% | 48,196 |
| Nov 13, 2025 | 20.64 | 20.67 | 20.64 | 20.64 | 20.37 | -0.20% | 52,942 |
| Nov 12, 2025 | 20.68 | 20.70 | 20.67 | 20.68 | 20.41 | 0.01% | 176,926 |
| Nov 11, 2025 | 20.69 | 20.69 | 20.67 | 20.68 | 20.41 | 0.22% | 48,151 |
| Nov 10, 2025 | 20.61 | 20.65 | 20.61 | 20.64 | 20.37 | -0.12% | 54,702 |
| Nov 7, 2025 | 20.64 | 20.68 | 20.64 | 20.66 | 20.39 | - | 129,253 |
| Nov 6, 2025 | 20.67 | 20.67 | 20.61 | 20.66 | 20.39 | 0.41% | 59,832 |
| Nov 5, 2025 | 20.63 | 20.63 | 20.56 | 20.58 | 20.31 | -0.31% | 129,028 |
| Nov 4, 2025 | 20.63 | 20.66 | 20.61 | 20.64 | 20.37 | 0.15% | 66,963 |
| Nov 3, 2025 | 20.60 | 20.63 | 20.60 | 20.61 | 20.34 | -0.51% | 28,484 |
| Oct 31, 2025 | 20.73 | 20.73 | 20.70 | 20.72 | 20.37 | - | 464,455 |
| Oct 30, 2025 | 20.70 | 20.73 | 20.69 | 20.72 | 20.37 | -0.12% | 33,217 |
| Oct 29, 2025 | 20.81 | 20.83 | 20.69 | 20.74 | 20.40 | -0.48% | 33,543 |
| Oct 28, 2025 | 20.82 | 20.85 | 20.82 | 20.84 | 20.50 | 0.11% | 43,461 |
| Oct 27, 2025 | 20.80 | 20.82 | 20.76 | 20.82 | 20.47 | 0.01% | 34,707 |
| Oct 24, 2025 | 20.87 | 20.87 | 20.79 | 20.82 | 20.47 | 0.07% | 51,818 |
| Oct 23, 2025 | 20.84 | 20.84 | 20.80 | 20.80 | 20.46 | -0.31% | 26,882 |
| Oct 22, 2025 | 20.85 | 20.87 | 20.83 | 20.87 | 20.52 | -0.12% | 46,250 |
| Oct 21, 2025 | 20.85 | 20.89 | 20.85 | 20.89 | 20.54 | 0.36% | 41,191 |
| Oct 20, 2025 | 20.81 | 20.82 | 20.80 | 20.82 | 20.47 | 0.10% | 41,043 |
| Oct 17, 2025 | 20.79 | 20.81 | 20.77 | 20.80 | 20.45 | -0.14% | 25,591 |
| Oct 16, 2025 | 20.75 | 20.83 | 20.74 | 20.83 | 20.48 | 0.39% | 53,684 |
| Oct 15, 2025 | 20.76 | 20.79 | 20.74 | 20.75 | 20.40 | -0.17% | 24,286 |
| Oct 14, 2025 | 20.74 | 20.78 | 20.73 | 20.78 | 20.44 | 0.24% | 37,008 |
| Oct 13, 2025 | 20.69 | 20.75 | 20.54 | 20.73 | 20.39 | -0.05% | 103,370 |