Franklin Short Duration U.S. Government ETF (FTSD)
NYSEARCA: FTSD · Real-Time Price · USD
90.88
-0.07 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.92 | 91.01 | 90.88 | 90.88 | 90.88 | -0.07% | 53,759 |
| Dec 4, 2025 | 90.87 | 91.00 | 90.86 | 90.95 | 90.95 | -0.03% | 13,470 |
| Dec 3, 2025 | 91.00 | 91.00 | 90.88 | 90.97 | 90.97 | 0.09% | 32,926 |
| Dec 2, 2025 | 90.95 | 90.95 | 90.71 | 90.89 | 90.89 | 0.07% | 54,587 |
| Dec 1, 2025 | 90.88 | 90.88 | 90.72 | 90.82 | 90.82 | -0.29% | 11,648 |
| Nov 28, 2025 | 91.25 | 91.25 | 91.04 | 91.09 | 90.80 | -0.01% | 4,079 |
| Nov 26, 2025 | 91.19 | 91.19 | 90.95 | 91.10 | 90.81 | 0.07% | 16,055 |
| Nov 25, 2025 | 91.06 | 91.15 | 91.04 | 91.04 | 90.75 | - | 69,175 |
| Nov 24, 2025 | 91.04 | 91.18 | 91.04 | 91.04 | 90.75 | -0.01% | 28,642 |
| Nov 21, 2025 | 90.98 | 91.09 | 90.98 | 91.05 | 90.76 | 0.13% | 10,602 |
| Nov 20, 2025 | 90.96 | 91.03 | 90.90 | 90.93 | 90.64 | 0.03% | 11,698 |
| Nov 19, 2025 | 91.03 | 91.03 | 90.89 | 90.90 | 90.61 | -0.02% | 41,693 |
| Nov 18, 2025 | 90.87 | 90.92 | 90.85 | 90.92 | 90.63 | 0.07% | 20,144 |
| Nov 17, 2025 | 90.83 | 90.97 | 90.83 | 90.86 | 90.57 | 0.01% | 19,118 |
| Nov 14, 2025 | 90.85 | 90.99 | 90.82 | 90.85 | 90.56 | -0.06% | 87,984 |
| Nov 13, 2025 | 90.92 | 90.96 | 90.79 | 90.90 | 90.61 | 0.10% | 54,983 |
| Nov 12, 2025 | 91.07 | 91.07 | 90.81 | 90.81 | 90.52 | -0.12% | 55,722 |
| Nov 11, 2025 | 90.90 | 90.97 | 90.81 | 90.92 | 90.63 | 0.08% | 10,349 |
| Nov 10, 2025 | 90.86 | 90.96 | 90.81 | 90.85 | 90.56 | -0.02% | 13,657 |
| Nov 7, 2025 | 91.08 | 91.08 | 90.85 | 90.87 | 90.58 | 0.02% | 35,270 |
| Nov 6, 2025 | 90.84 | 90.91 | 90.78 | 90.85 | 90.56 | 0.07% | 14,128 |
| Nov 5, 2025 | 90.99 | 90.99 | 90.74 | 90.78 | 90.50 | -0.02% | 56,539 |
| Nov 4, 2025 | 90.91 | 91.30 | 90.78 | 90.81 | 90.52 | 0.06% | 47,574 |
| Nov 3, 2025 | 90.75 | 90.87 | 90.75 | 90.75 | 90.46 | -0.42% | 9,735 |
| Oct 31, 2025 | 91.13 | 91.21 | 91.09 | 91.14 | 90.46 | - | 15,689 |
| Oct 30, 2025 | 91.08 | 91.20 | 91.07 | 91.14 | 90.46 | 0.02% | 46,579 |
| Oct 29, 2025 | 91.15 | 91.25 | 91.12 | 91.12 | 90.44 | -0.09% | 17,030 |
| Oct 28, 2025 | 91.16 | 91.26 | 91.07 | 91.20 | 90.52 | 0.01% | 28,534 |
| Oct 27, 2025 | 91.03 | 91.19 | 91.03 | 91.19 | 90.51 | 0.16% | 15,019 |
| Oct 24, 2025 | 91.29 | 91.29 | 91.03 | 91.04 | 90.36 | - | 10,668 |
| Oct 23, 2025 | 91.22 | 91.22 | 91.03 | 91.04 | 90.36 | -0.02% | 24,270 |
| Oct 22, 2025 | 91.28 | 91.28 | 91.06 | 91.06 | 90.38 | -0.10% | 30,128 |
| Oct 21, 2025 | 90.92 | 91.17 | 90.92 | 91.15 | 90.47 | 0.08% | 46,953 |
| Oct 20, 2025 | 91.23 | 91.23 | 90.97 | 91.08 | 90.40 | - | 17,155 |
| Oct 17, 2025 | 90.99 | 91.08 | 90.94 | 91.08 | 90.40 | 0.08% | 48,146 |
| Oct 16, 2025 | 91.03 | 91.11 | 90.89 | 91.01 | 90.33 | 0.01% | 43,526 |
| Oct 15, 2025 | 91.16 | 91.16 | 90.95 | 91.00 | 90.33 | 0.14% | 9,499 |
| Oct 14, 2025 | 91.30 | 91.30 | 90.87 | 90.87 | 90.20 | 0.04% | 7,353 |
| Oct 13, 2025 | 90.77 | 90.94 | 90.77 | 90.84 | 90.16 | -0.10% | 41,732 |
| Oct 10, 2025 | 90.86 | 90.98 | 90.81 | 90.93 | 90.26 | 0.13% | 8,103 |
| Oct 9, 2025 | 90.83 | 90.92 | 90.69 | 90.81 | 90.14 | -0.07% | 100,055 |
| Oct 8, 2025 | 90.90 | 90.94 | 90.84 | 90.88 | 90.20 | 0.05% | 6,611 |
| Oct 7, 2025 | 90.99 | 90.99 | 90.82 | 90.83 | 90.16 | 0.01% | 22,991 |
| Oct 6, 2025 | 90.89 | 90.95 | 90.81 | 90.82 | 90.15 | -0.04% | 26,385 |
| Oct 3, 2025 | 90.83 | 90.91 | 90.83 | 90.86 | 90.18 | -0.01% | 6,416 |
| Oct 2, 2025 | 90.93 | 90.93 | 90.78 | 90.86 | 90.19 | 0.08% | 30,727 |
| Oct 1, 2025 | 90.77 | 90.82 | 90.74 | 90.79 | 90.11 | -0.30% | 23,967 |
| Sep 30, 2025 | 91.05 | 91.16 | 90.96 | 91.06 | 90.04 | 0.02% | 38,263 |
| Sep 29, 2025 | 91.14 | 91.14 | 91.00 | 91.05 | 90.03 | -0.01% | 13,528 |
| Sep 26, 2025 | 90.97 | 91.11 | 90.97 | 91.06 | 90.04 | 0.02% | 4,717 |
| Sep 25, 2025 | 90.97 | 91.06 | 90.92 | 91.04 | 90.02 | 0.08% | 44,827 |
| Sep 24, 2025 | 91.15 | 91.15 | 90.91 | 90.97 | 89.95 | -0.12% | 59,508 |
| Sep 23, 2025 | 91.13 | 91.13 | 91.00 | 91.08 | 90.06 | 0.08% | 20,600 |
| Sep 22, 2025 | 91.11 | 91.16 | 90.98 | 91.00 | 89.98 | -0.02% | 16,911 |
| Sep 19, 2025 | 91.06 | 91.14 | 90.84 | 91.02 | 90.00 | 0.01% | 51,988 |
| Sep 18, 2025 | 91.21 | 91.21 | 90.84 | 91.02 | 90.00 | -0.02% | 240,324 |
| Sep 17, 2025 | 91.12 | 91.24 | 91.04 | 91.04 | 90.02 | -0.06% | 26,935 |
| Sep 16, 2025 | 91.08 | 91.20 | 90.98 | 91.09 | 90.07 | 0.02% | 54,855 |
| Sep 15, 2025 | 91.17 | 91.18 | 90.89 | 91.07 | 90.05 | 0.09% | 44,475 |
| Sep 12, 2025 | 90.90 | 91.12 | 90.90 | 90.99 | 89.97 | -0.03% | 66,327 |
| Sep 11, 2025 | 91.15 | 91.15 | 90.95 | 91.01 | 89.99 | 0.09% | 19,257 |
| Sep 10, 2025 | 90.89 | 91.04 | 90.81 | 90.93 | 89.92 | 0.01% | 32,363 |
| Sep 9, 2025 | 91.08 | 91.08 | 90.91 | 90.93 | 89.91 | 0.01% | 7,448 |
| Sep 8, 2025 | 90.90 | 91.03 | 90.85 | 90.92 | 89.90 | -0.01% | 19,027 |
| Sep 5, 2025 | 91.04 | 91.07 | 90.80 | 90.92 | 89.91 | 0.09% | 101,799 |
| Sep 4, 2025 | 90.88 | 90.93 | 90.76 | 90.84 | 89.82 | -0.03% | 25,933 |
| Sep 3, 2025 | 90.84 | 90.92 | 90.80 | 90.86 | 89.85 | 0.09% | 9,267 |
| Sep 2, 2025 | 90.76 | 90.90 | 90.66 | 90.77 | 89.76 | -0.35% | 13,777 |
| Aug 29, 2025 | 91.16 | 91.17 | 91.01 | 91.09 | 89.75 | 0.06% | 52,615 |
| Aug 28, 2025 | 91.10 | 91.10 | 90.95 | 91.04 | 89.69 | -0.08% | 8,990 |
| Aug 27, 2025 | 90.95 | 91.12 | 90.93 | 91.11 | 89.77 | 0.17% | 45,403 |
| Aug 26, 2025 | 90.97 | 91.03 | 90.88 | 90.96 | 89.61 | - | 19,552 |
| Aug 25, 2025 | 90.92 | 91.02 | 90.85 | 90.96 | 89.61 | 0.07% | 6,928 |
| Aug 22, 2025 | 90.85 | 90.92 | 90.80 | 90.89 | 89.55 | 0.11% | 11,343 |
| Aug 21, 2025 | 90.75 | 90.90 | 90.66 | 90.79 | 89.45 | -0.06% | 129,006 |
| Aug 20, 2025 | 90.81 | 90.90 | 90.75 | 90.84 | 89.50 | -0.01% | 34,714 |
| Aug 19, 2025 | 90.85 | 90.88 | 90.80 | 90.85 | 89.51 | 0.02% | 12,149 |
| Aug 18, 2025 | 90.74 | 90.88 | 90.67 | 90.83 | 89.49 | 0.02% | 33,093 |
| Aug 15, 2025 | 90.75 | 90.88 | 90.72 | 90.81 | 89.47 | 0.06% | 8,143 |
| Aug 14, 2025 | 90.73 | 90.91 | 90.73 | 90.75 | 89.41 | -0.08% | 11,226 |
| Aug 13, 2025 | 90.82 | 90.85 | 90.68 | 90.82 | 89.48 | 0.06% | 15,233 |
| Aug 12, 2025 | 90.73 | 90.82 | 90.67 | 90.77 | 89.43 | 0.07% | 21,463 |
| Aug 11, 2025 | 90.66 | 90.80 | 90.64 | 90.71 | 89.37 | 0.03% | 13,404 |
| Aug 8, 2025 | 90.63 | 90.79 | 90.60 | 90.68 | 89.34 | 0.06% | 74,818 |
| Aug 7, 2025 | 90.68 | 90.79 | 90.60 | 90.62 | 89.29 | -0.16% | 78,831 |
| Aug 6, 2025 | 90.68 | 90.77 | 90.56 | 90.77 | 89.43 | 0.24% | 9,877 |
| Aug 5, 2025 | 90.62 | 90.72 | 90.54 | 90.55 | 89.22 | -0.13% | 125,717 |
| Aug 4, 2025 | 90.74 | 90.95 | 90.58 | 90.67 | 89.33 | 0.13% | 10,703 |
| Aug 1, 2025 | 90.34 | 90.60 | 90.34 | 90.55 | 89.21 | -0.30% | 62,406 |
| Jul 31, 2025 | 90.93 | 90.93 | 90.75 | 90.82 | 89.10 | 0.04% | 9,986 |
| Jul 30, 2025 | 90.76 | 90.86 | 90.76 | 90.78 | 89.06 | 0.02% | 6,514 |
| Jul 29, 2025 | 90.70 | 90.94 | 90.65 | 90.76 | 89.04 | 0.09% | 86,763 |
| Jul 28, 2025 | 90.76 | 90.80 | 90.65 | 90.68 | 88.96 | - | 6,305 |
| Jul 25, 2025 | 90.81 | 90.81 | 89.65 | 90.68 | 88.96 | 0.01% | 10,196 |
| Jul 24, 2025 | 90.68 | 90.74 | 90.55 | 90.67 | 88.96 | -0.04% | 27,163 |
| Jul 23, 2025 | 90.69 | 90.79 | 90.68 | 90.71 | 88.99 | 0.03% | 20,991 |
| Jul 22, 2025 | 90.60 | 90.70 | 90.60 | 90.68 | 88.96 | 0.05% | 14,719 |
| Jul 21, 2025 | 90.82 | 90.82 | 90.62 | 90.63 | 88.92 | 0.01% | 10,371 |
| Jul 18, 2025 | 90.69 | 90.69 | 90.55 | 90.62 | 88.91 | -0.01% | 5,070 |
| Jul 17, 2025 | 90.65 | 90.69 | 90.54 | 90.63 | 88.92 | 0.02% | 27,746 |