Franklin U.S. Treasury Bond ETF (FLGV)
NYSEARCA: FLGV · Real-Time Price · USD
20.40
-0.03 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.37 | 20.40 | 20.37 | 20.40 | 20.40 | -0.10% | 53,491 |
| Apr 27, 2026 | 20.44 | 20.44 | 20.41 | 20.42 | 20.42 | -0.15% | 51,137 |
| Apr 24, 2026 | 20.41 | 20.45 | 20.41 | 20.45 | 20.45 | 0.15% | 20,079 |
| Apr 23, 2026 | 20.44 | 20.45 | 20.39 | 20.42 | 20.42 | -0.10% | 19,541 |
| Apr 22, 2026 | 20.46 | 20.46 | 20.43 | 20.44 | 20.44 | 0.10% | 33,990 |
| Apr 21, 2026 | 20.44 | 20.47 | 20.42 | 20.42 | 20.42 | -0.32% | 143,205 |
| Apr 20, 2026 | 20.47 | 20.49 | 20.46 | 20.48 | 20.48 | -0.02% | 73,676 |
| Apr 17, 2026 | 20.47 | 20.51 | 20.47 | 20.49 | 20.49 | 0.39% | 29,642 |
| Apr 16, 2026 | 20.45 | 20.45 | 20.40 | 20.41 | 20.41 | -0.17% | 49,858 |
| Apr 15, 2026 | 20.45 | 20.45 | 20.43 | 20.44 | 20.44 | -0.12% | 31,357 |
| Apr 14, 2026 | 20.41 | 20.47 | 20.41 | 20.47 | 20.47 | 0.22% | 50,640 |
| Apr 13, 2026 | 20.40 | 20.42 | 20.38 | 20.42 | 20.42 | 0.15% | 45,599 |
| Apr 10, 2026 | 20.42 | 20.42 | 20.38 | 20.39 | 20.39 | -0.10% | 66,318 |
| Apr 9, 2026 | 20.38 | 20.45 | 20.38 | 20.41 | 20.41 | 0.02% | 62,609 |
| Apr 8, 2026 | 20.47 | 20.47 | 20.40 | 20.41 | 20.41 | 0.15% | 23,548 |
| Apr 7, 2026 | 20.36 | 20.38 | 20.31 | 20.38 | 20.38 | 0.07% | 40,318 |
| Apr 6, 2026 | 20.36 | 20.37 | 20.34 | 20.36 | 20.36 | -0.12% | 38,782 |
| Apr 2, 2026 | 20.35 | 20.39 | 20.35 | 20.39 | 20.39 | 0.27% | 125,907 |
| Apr 1, 2026 | 20.33 | 20.38 | 20.33 | 20.33 | 20.33 | -0.49% | 257,950 |
| Mar 31, 2026 | 20.44 | 20.46 | 20.41 | 20.43 | 20.36 | 0.12% | 1,357,590 |
| Mar 30, 2026 | 20.39 | 20.43 | 20.39 | 20.41 | 20.33 | 0.49% | 80,896 |
| Mar 27, 2026 | 20.27 | 20.33 | 20.27 | 20.31 | 20.23 | 0.02% | 123,450 |
| Mar 26, 2026 | 20.36 | 20.37 | 20.29 | 20.30 | 20.23 | -0.54% | 39,627 |
| Mar 25, 2026 | 20.39 | 20.41 | 20.37 | 20.41 | 20.34 | 0.42% | 64,309 |
| Mar 24, 2026 | 20.32 | 20.36 | 20.29 | 20.33 | 20.25 | -0.29% | 51,895 |
| Mar 23, 2026 | 20.35 | 20.41 | 20.34 | 20.39 | 20.31 | 0.30% | 69,168 |
| Mar 20, 2026 | 20.38 | 20.40 | 20.31 | 20.33 | 20.25 | -0.71% | 54,882 |
| Mar 19, 2026 | 20.43 | 20.49 | 20.43 | 20.47 | 20.40 | 0.07% | 52,157 |
| Mar 18, 2026 | 20.49 | 20.52 | 20.45 | 20.46 | 20.38 | -0.34% | 70,615 |
| Mar 17, 2026 | 20.53 | 20.54 | 20.51 | 20.53 | 20.45 | 0.12% | 78,677 |
| Mar 16, 2026 | 20.49 | 20.51 | 20.47 | 20.50 | 20.43 | 0.32% | 72,629 |
| Mar 13, 2026 | 20.47 | 20.48 | 20.42 | 20.44 | 20.36 | -0.10% | 279,946 |
| Mar 12, 2026 | 20.48 | 20.49 | 20.43 | 20.46 | 20.38 | -0.27% | 54,337 |
| Mar 11, 2026 | 20.53 | 20.54 | 20.49 | 20.51 | 20.44 | -0.34% | 36,360 |
| Mar 10, 2026 | 20.62 | 20.63 | 20.57 | 20.58 | 20.51 | -0.29% | 48,149 |
| Mar 9, 2026 | 20.56 | 20.65 | 20.56 | 20.64 | 20.57 | 0.27% | 95,610 |
| Mar 6, 2026 | 20.57 | 20.63 | 20.55 | 20.59 | 20.51 | -0.05% | 118,172 |
| Mar 5, 2026 | 20.59 | 20.60 | 20.58 | 20.60 | 20.52 | -0.19% | 89,065 |
| Mar 4, 2026 | 20.67 | 20.67 | 20.63 | 20.64 | 20.56 | -0.22% | 55,155 |
| Mar 3, 2026 | 20.62 | 20.68 | 20.62 | 20.68 | 20.61 | - | 48,820 |
| Mar 2, 2026 | 20.78 | 20.78 | 20.66 | 20.68 | 20.61 | -0.72% | 287,358 |
| Feb 27, 2026 | 20.83 | 20.85 | 20.81 | 20.83 | 20.69 | 0.24% | 2,964,052 |
| Feb 26, 2026 | 20.76 | 20.78 | 20.76 | 20.78 | 20.64 | 0.22% | 1,332,346 |
| Feb 25, 2026 | 20.74 | 20.75 | 20.73 | 20.74 | 20.60 | -0.02% | 84,676 |
| Feb 24, 2026 | 20.75 | 20.76 | 20.73 | 20.74 | 20.60 | 0.05% | 40,688 |
| Feb 23, 2026 | 20.72 | 20.76 | 20.71 | 20.73 | 20.59 | 0.17% | 57,618 |
| Feb 20, 2026 | 20.71 | 20.71 | 20.68 | 20.70 | 20.56 | -0.05% | 113,738 |
| Feb 19, 2026 | 20.67 | 20.72 | 20.67 | 20.71 | 20.57 | 0.05% | 54,092 |
| Feb 18, 2026 | 20.71 | 20.72 | 20.69 | 20.70 | 20.56 | -0.14% | 24,181 |
| Feb 17, 2026 | 20.72 | 20.75 | 20.72 | 20.73 | 20.59 | - | 76,550 |
| Feb 13, 2026 | 20.71 | 20.73 | 20.71 | 20.73 | 20.59 | 0.27% | 38,562 |
| Feb 12, 2026 | 20.59 | 20.67 | 20.59 | 20.67 | 20.53 | 0.46% | 58,026 |
| Feb 11, 2026 | 20.57 | 20.61 | 20.56 | 20.58 | 20.44 | -0.19% | 40,153 |
| Feb 10, 2026 | 20.60 | 20.63 | 20.60 | 20.62 | 20.48 | 0.34% | 51,463 |
| Feb 9, 2026 | 20.54 | 20.55 | 20.52 | 20.55 | 20.41 | 0.05% | 49,783 |
| Feb 6, 2026 | 20.55 | 20.55 | 20.52 | 20.54 | 20.40 | -0.05% | 105,484 |
| Feb 5, 2026 | 20.51 | 20.55 | 20.48 | 20.55 | 20.41 | 0.44% | 97,230 |
| Feb 4, 2026 | 20.45 | 20.47 | 20.44 | 20.46 | 20.32 | -0.02% | 39,632 |
| Feb 3, 2026 | 20.43 | 20.46 | 20.43 | 20.46 | 20.33 | 0.02% | 61,370 |
| Feb 2, 2026 | 20.48 | 20.48 | 20.45 | 20.46 | 20.32 | -0.44% | 90,298 |
| Jan 30, 2026 | 20.55 | 20.56 | 20.54 | 20.55 | 20.34 | -0.05% | 326,176 |
| Jan 29, 2026 | 20.52 | 20.56 | 20.52 | 20.56 | 20.35 | 0.10% | 39,127 |
| Jan 28, 2026 | 20.53 | 20.54 | 20.51 | 20.54 | 20.33 | -0.05% | 40,418 |
| Jan 27, 2026 | 20.54 | 20.58 | 20.54 | 20.55 | 20.34 | -0.10% | 86,652 |
| Jan 26, 2026 | 20.58 | 20.58 | 20.55 | 20.57 | 20.36 | 0.15% | 69,935 |
| Jan 23, 2026 | 20.52 | 20.54 | 20.50 | 20.54 | 20.33 | 0.12% | 80,753 |
| Jan 22, 2026 | 20.50 | 20.52 | 20.48 | 20.51 | 20.31 | 0.02% | 84,534 |
| Jan 21, 2026 | 20.48 | 20.51 | 20.46 | 20.51 | 20.31 | 0.20% | 66,775 |
| Jan 20, 2026 | 20.47 | 20.49 | 20.45 | 20.47 | 20.27 | -0.37% | 58,266 |
| Jan 16, 2026 | 20.57 | 20.57 | 20.51 | 20.54 | 20.34 | -0.17% | 34,251 |
| Jan 15, 2026 | 20.59 | 20.60 | 20.57 | 20.58 | 20.37 | -0.10% | 92,364 |
| Jan 14, 2026 | 20.58 | 20.61 | 20.58 | 20.60 | 20.39 | 0.19% | 158,373 |
| Jan 13, 2026 | 20.55 | 20.57 | 20.54 | 20.56 | 20.35 | 0.07% | 70,193 |
| Jan 12, 2026 | 20.54 | 20.56 | 20.53 | 20.54 | 20.34 | -0.07% | 73,795 |
| Jan 9, 2026 | 20.52 | 20.57 | 20.52 | 20.56 | 20.35 | 0.10% | 42,291 |
| Jan 8, 2026 | 20.54 | 20.55 | 20.53 | 20.54 | 20.33 | -0.19% | 101,703 |
| Jan 7, 2026 | 20.57 | 20.59 | 20.56 | 20.58 | 20.37 | 0.15% | 545,414 |
| Jan 6, 2026 | 20.55 | 20.55 | 20.51 | 20.55 | 20.34 | -0.05% | 91,598 |
| Jan 5, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.35 | 0.19% | 103,937 |
| Jan 2, 2026 | 20.54 | 20.54 | 20.51 | 20.52 | 20.32 | -0.02% | 31,384 |
| Dec 31, 2025 | 20.56 | 20.57 | 20.52 | 20.52 | 20.32 | -0.22% | 72,183 |
| Dec 30, 2025 | 20.56 | 20.58 | 20.55 | 20.57 | 20.36 | -0.07% | 496,304 |
| Dec 29, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.38 | 0.15% | 48,240 |
| Dec 26, 2025 | 20.57 | 20.58 | 20.53 | 20.55 | 20.35 | 0.02% | 81,338 |
| Dec 24, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.34 | 0.22% | 17,452 |
| Dec 23, 2025 | 20.47 | 20.51 | 20.46 | 20.50 | 20.30 | -0.02% | 80,775 |
| Dec 22, 2025 | 20.52 | 20.52 | 20.49 | 20.51 | 20.31 | -0.12% | 103,140 |
| Dec 19, 2025 | 20.52 | 20.55 | 20.52 | 20.53 | 20.33 | -0.46% | 231,852 |
| Dec 18, 2025 | 20.64 | 20.64 | 20.61 | 20.63 | 20.35 | 0.12% | 68,902 |
| Dec 17, 2025 | 20.57 | 20.60 | 20.57 | 20.60 | 20.32 | - | 80,092 |
| Dec 16, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.32 | 0.22% | 79,593 |
| Dec 15, 2025 | 20.58 | 20.59 | 20.55 | 20.56 | 20.28 | 0.07% | 257,835 |
| Dec 12, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.26 | -0.24% | 72,797 |
| Dec 11, 2025 | 20.61 | 20.63 | 20.58 | 20.59 | 20.31 | 0.02% | 40,805 |
| Dec 10, 2025 | 20.53 | 20.59 | 20.53 | 20.59 | 20.31 | 0.24% | 70,991 |
| Dec 9, 2025 | 20.57 | 20.57 | 20.53 | 20.54 | 20.26 | -0.05% | 91,711 |
| Dec 8, 2025 | 20.55 | 20.55 | 20.51 | 20.55 | 20.27 | -0.15% | 74,598 |
| Dec 5, 2025 | 20.60 | 20.61 | 20.56 | 20.58 | 20.30 | -0.17% | 67,675 |
| Dec 4, 2025 | 20.64 | 20.64 | 20.60 | 20.61 | 20.33 | -0.22% | 54,447 |
| Dec 3, 2025 | 20.65 | 20.67 | 20.62 | 20.66 | 20.38 | 0.15% | 43,897 |