Franklin Short Duration U.S. Government ETF (FTSD)

NYSEARCA: FTSD · Real-Time Price · USD

90.80

-0.03 (-0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

90.80

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FTSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.86	90.87	90.71	90.79	-	-0.04%	56,558
Apr 27, 2026	90.78	90.84	90.73	90.83	90.83	0.09%	16,231
Apr 24, 2026	90.86	90.86	90.73	90.75	90.75	0.04%	17,214
Apr 23, 2026	90.70	90.83	90.68	90.71	90.71	-0.11%	20,102
Apr 22, 2026	90.85	90.89	90.67	90.81	90.81	0.20%	10,496
Apr 21, 2026	90.85	90.85	90.63	90.63	90.63	-0.17%	19,753
Apr 20, 2026	91.00	91.00	90.73	90.78	90.78	-0.09%	9,563
Apr 17, 2026	90.85	90.88	90.74	90.86	90.86	0.14%	13,917
Apr 16, 2026	90.60	90.77	90.60	90.73	90.73	0.06%	14,037
Apr 15, 2026	90.67	90.77	90.64	90.68	90.68	0.02%	10,155
Apr 14, 2026	90.64	90.70	90.59	90.66	90.66	0.08%	5,591
Apr 13, 2026	90.69	90.69	90.56	90.59	90.59	0.03%	11,897
Apr 10, 2026	90.63	90.65	90.56	90.56	90.56	0.02%	11,143
Apr 9, 2026	90.65	90.65	90.54	90.54	90.54	0.04%	22,457
Apr 8, 2026	90.76	90.76	90.48	90.50	90.50	0.03%	9,901
Apr 7, 2026	90.46	90.55	90.45	90.47	90.47	-0.15%	20,444
Apr 6, 2026	90.47	90.61	90.47	90.61	90.61	0.14%	34,724
Apr 2, 2026	90.56	90.61	90.44	90.48	90.48	-0.03%	12,275
Apr 1, 2026	90.39	90.51	90.29	90.51	90.51	-0.29%	20,865
Mar 31, 2026	90.85	90.85	90.75	90.77	90.45	0.06%	11,832
Mar 30, 2026	90.81	90.81	90.59	90.72	90.39	0.12%	7,798
Mar 27, 2026	90.50	90.61	90.38	90.61	90.28	0.04%	82,673
Mar 26, 2026	90.49	90.66	90.44	90.57	90.24	0.07%	51,990
Mar 25, 2026	90.72	90.72	90.03	90.51	90.19	0.02%	48,592
Mar 24, 2026	90.76	90.76	90.40	90.49	90.17	-0.23%	36,607
Mar 23, 2026	90.70	91.14	90.56	90.70	90.37	0.07%	15,453
Mar 20, 2026	90.79	90.79	90.50	90.64	90.31	-0.04%	10,096
Mar 19, 2026	90.90	90.90	90.56	90.68	90.35	-0.03%	14,074
Mar 18, 2026	90.92	90.93	90.69	90.70	90.38	-0.03%	21,357
Mar 17, 2026	90.79	90.86	90.73	90.73	90.40	-0.10%	9,535
Mar 16, 2026	90.75	90.82	90.68	90.82	90.49	0.20%	59,754
Mar 13, 2026	90.73	90.75	90.61	90.64	90.32	0.09%	10,563
Mar 12, 2026	90.74	90.79	90.55	90.56	90.23	-0.21%	118,625
Mar 11, 2026	90.89	90.89	90.75	90.75	90.42	-0.06%	37,414
Mar 10, 2026	90.82	90.88	90.79	90.80	90.47	0.04%	33,605
Mar 9, 2026	90.82	90.85	90.72	90.76	90.43	-0.15%	41,860
Mar 6, 2026	90.77	90.90	90.77	90.90	90.57	0.18%	9,047
Mar 5, 2026	90.88	90.88	90.70	90.74	90.41	-0.12%	43,471
Mar 4, 2026	90.95	90.95	90.75	90.85	90.52	-0.02%	33,481
Mar 3, 2026	91.03	91.03	90.77	90.86	90.54	0.05%	7,859
Mar 2, 2026	90.99	91.00	90.75	90.82	90.49	-0.41%	47,435
Feb 27, 2026	91.07	91.28	90.86	91.19	90.56	0.07%	15,329
Feb 26, 2026	91.09	91.21	90.40	91.13	90.51	-	20,908
Feb 25, 2026	91.14	91.20	91.07	91.13	90.51	-0.03%	15,755
Feb 24, 2026	91.20	91.21	91.10	91.16	90.53	0.02%	52,436
Feb 23, 2026	91.13	91.21	91.10	91.14	90.52	0.06%	14,858
Feb 20, 2026	91.15	91.20	90.36	91.09	90.46	0.01%	26,065
Feb 19, 2026	91.07	91.13	91.07	91.08	90.46	-0.11%	8,483
Feb 18, 2026	91.26	91.26	91.07	91.18	90.55	0.01%	17,427
Feb 17, 2026	91.19	91.26	91.11	91.18	90.55	0.05%	21,885
Feb 13, 2026	91.06	91.19	91.06	91.13	90.51	0.08%	44,186
Feb 12, 2026	91.02	91.11	90.97	91.06	90.43	0.10%	47,262
Feb 11, 2026	91.14	91.14	90.94	90.96	90.34	-0.09%	14,722
Feb 10, 2026	91.18	91.18	90.94	91.05	90.42	0.04%	13,232
Feb 9, 2026	91.04	91.09	90.91	91.01	90.39	0.01%	60,808
Feb 6, 2026	91.20	91.20	90.96	91.01	90.38	-0.02%	9,049
Feb 5, 2026	91.05	91.08	90.95	91.02	90.40	0.12%	57,527
Feb 4, 2026	90.87	91.00	90.86	90.91	90.29	-0.02%	16,663
Feb 3, 2026	90.85	90.97	90.85	90.93	90.31	-0.04%	136,003
Feb 2, 2026	90.93	90.99	90.83	90.97	90.35	-0.29%	23,130
Jan 30, 2026	91.15	91.29	91.14	91.23	90.31	0.11%	20,462
Jan 29, 2026	91.03	91.25	91.03	91.13	90.20	0.07%	24,505
Jan 28, 2026	91.15	91.15	91.07	91.07	90.15	-0.02%	7,144
Jan 27, 2026	91.12	91.15	91.03	91.09	90.16	0.01%	30,993
Jan 26, 2026	90.92	91.10	90.92	91.08	90.15	0.09%	38,999
Jan 23, 2026	90.97	91.06	90.92	91.00	90.07	-0.07%	11,499
Jan 22, 2026	90.99	91.09	90.99	91.06	90.14	-	31,013
Jan 21, 2026	90.96	91.07	90.95	91.06	90.14	0.05%	20,635
Jan 20, 2026	90.92	91.07	90.92	91.02	90.10	-0.01%	27,402
Jan 16, 2026	91.01	91.05	90.97	91.03	90.11	0.03%	11,832
Jan 15, 2026	90.95	91.06	90.95	91.00	90.08	-0.03%	19,267
Jan 14, 2026	91.07	91.07	90.94	91.03	90.11	0.09%	14,132
Jan 13, 2026	90.96	91.09	90.92	90.95	90.03	-0.05%	100,584
Jan 12, 2026	91.05	91.07	90.93	91.00	90.08	0.04%	63,054
Jan 9, 2026	91.00	91.07	90.94	90.96	90.04	-0.02%	45,431
Jan 8, 2026	90.90	91.01	90.89	90.98	90.06	-0.11%	27,447
Jan 7, 2026	91.02	91.09	90.95	91.08	90.15	0.03%	42,100
Jan 6, 2026	91.07	91.07	90.95	91.05	90.13	-0.01%	34,174
Jan 5, 2026	90.91	91.09	90.91	91.06	90.14	0.10%	20,971
Jan 2, 2026	91.01	91.03	90.89	90.97	90.04	-0.05%	30,382
Dec 31, 2025	90.98	91.04	90.85	91.01	90.09	0.07%	14,636
Dec 30, 2025	91.00	91.05	90.86	90.95	90.03	0.06%	39,656
Dec 29, 2025	90.87	90.97	90.83	90.90	89.98	0.03%	39,527
Dec 26, 2025	90.82	90.94	90.80	90.88	89.95	-0.07%	5,910
Dec 24, 2025	91.24	91.51	90.80	90.94	90.02	0.23%	65,947
Dec 23, 2025	90.76	90.86	90.73	90.73	89.81	-0.06%	9,838
Dec 22, 2025	90.97	91.20	90.71	90.78	89.86	0.03%	40,353
Dec 19, 2025	90.76	90.91	90.62	90.75	89.83	-0.37%	67,514
Dec 18, 2025	91.35	91.35	91.09	91.09	89.76	-0.09%	107,208
Dec 17, 2025	91.21	91.23	91.03	91.17	89.84	0.10%	65,804
Dec 16, 2025	91.08	91.19	91.08	91.08	89.75	0.05%	38,947
Dec 15, 2025	91.29	91.29	91.01	91.04	89.71	-0.02%	40,529
Dec 12, 2025	91.20	91.20	90.99	91.06	89.73	0.12%	14,744
Dec 11, 2025	91.00	91.16	90.95	90.95	89.62	-0.04%	61,592
Dec 10, 2025	90.93	91.01	90.84	90.99	89.66	0.13%	10,249
Dec 9, 2025	90.93	90.97	90.83	90.87	89.54	-0.08%	25,537
Dec 8, 2025	90.94	91.01	90.82	90.94	89.61	0.07%	48,864
Dec 5, 2025	90.92	91.01	90.88	90.88	89.55	-0.07%	53,759
Dec 4, 2025	90.87	91.00	90.86	90.95	89.61	-0.03%	13,470
Dec 3, 2025	91.00	91.00	90.88	90.97	89.64	0.09%	32,936