Franklin Short-Dur US Government ETF (NY: FTSD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 81.20 | 81.20 | 81.20 | 81.20 | 220 | -0.10(-0.12%) |
| Sep 29, 2014 | 81.30 | 81.30 | 81.30 | 81.30 | 613 | -0.01(-0.01%) |
| Sep 23, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 0 | +0.00(+0.00%) |
| Sep 19, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 1,104 | +0.09(+0.11%) |
| Sep 18, 2014 | 81.27 | 81.27 | 81.22 | 81.22 | 478 | +0.01(+0.01%) |
| Sep 15, 2014 | 81.22 | 81.21 | 81.21 | 81.21 | 490 | -0.06(-0.07%) |
| Sep 11, 2014 | 81.18 | 81.27 | 81.27 | 81.27 | 1,350 | -0.05(-0.06%) |
| Sep 09, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 0 | +0.00(+0.00%) |
| Sep 08, 2014 | 81.23 | 81.31 | 81.31 | 81.31 | 65 | +0.08(+0.10%) |
| Sep 03, 2014 | 81.24 | 81.23 | 81.23 | 81.23 | 14,728 | +0.01(+0.01%) |
| Sep 02, 2014 | 81.25 | 81.32 | 81.22 | 81.22 | 49,526 | -0.14(-0.17%) |
| Aug 26, 2014 | 81.36 | 81.36 | 81.36 | 81.36 | 1,472 | +0.05(+0.06%) |
| Aug 22, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 0 | +0.00(+0.00%) |
| Aug 21, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 2 | +0.00(+0.00%) |
| Aug 15, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 0 | +0.00(+0.00%) |
| Aug 12, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 613 | -0.17(-0.21%) |
| Aug 08, 2014 | 81.49 | 81.49 | 81.49 | 81.49 | 0 | +0.00(+0.00%) |
| Aug 07, 2014 | 81.49 | 81.49 | 81.49 | 81.49 | 1 | +0.02(+0.03%) |
| Aug 06, 2014 | 81.46 | 81.46 | 81.46 | 81.46 | 147 | +0.09(+0.11%) |
| Aug 05, 2014 | 81.37 | 81.37 | 81.37 | 81.37 | 1 | +0.00(+0.00%) |
| Aug 04, 2014 | 81.37 | 81.37 | 81.37 | 81.37 | 24 | +0.00(+0.00%) |
| Aug 01, 2014 | 81.37 | 81.37 | 81.37 | 81.37 | 24 | +0.00(+0.00%) |
| Jul 31, 2014 | 81.37 | 81.37 | 81.37 | 81.37 | 1,566 | -0.19(-0.23%) |
| Jul 30, 2014 | 81.56 | 81.56 | 81.56 | 81.56 | 44 | +0.00(+0.00%) |
| Jul 24, 2014 | 81.52 | 81.56 | 81.56 | 81.56 | 859 | +0.24(+0.30%) |
| Jul 18, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 0 | +0.00(+0.00%) |
| Jul 14, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 245 | -0.05(-0.06%) |
| Jul 09, 2014 | 81.36 | 81.36 | 81.36 | 81.36 | 0 | +0.00(+0.00%) |
| Jul 08, 2014 | 81.36 | 81.36 | 81.36 | 81.36 | 541 | +0.05(+0.06%) |
| Jul 07, 2014 | 81.31 | 81.31 | 81.31 | 81.31 | 406 | -0.04(-0.05%) |
| Jul 02, 2014 | 81.36 | 81.36 | 81.36 | 81.36 | 490 | -0.02(-0.03%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.