Franklin Short-Dur US Government ETF (NY: FTSD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	86.09	86.09	85.91	86.05	12,665	+0.01(+0.01%)
Aug 30, 2023	86.04	86.06	85.98	86.04	6,859	+0.04(+0.04%)
Aug 29, 2023	85.81	86.05	85.75	86.00	37,495	+0.14(+0.17%)
Aug 28, 2023	85.74	85.85	85.67	85.85	27,196	+0.05(+0.06%)
Aug 25, 2023	85.89	85.89	85.77	85.81	2,723	+0.03(+0.04%)
Aug 24, 2023	85.89	85.89	85.75	85.77	25,069	-0.07(-0.08%)
Aug 23, 2023	85.87	85.90	85.78	85.84	15,071	+0.13(+0.15%)
Aug 22, 2023	85.67	85.79	85.67	85.71	3,700	+0.02(+0.03%)
Aug 21, 2023	85.73	85.73	85.69	85.69	4,410	-0.07(-0.08%)
Aug 18, 2023	85.75	85.82	85.69	85.76	4,662	+0.03(+0.04%)
Aug 17, 2023	85.71	85.80	85.66	85.73	20,280	+0.01(+0.01%)
Aug 16, 2023	85.73	85.75	85.60	85.72	49,668	-0.03(-0.03%)
Aug 15, 2023	85.69	85.78	85.69	85.75	8,471	-0.02(-0.03%)
Aug 14, 2023	85.80	85.83	85.73	85.77	5,811	-0.10(-0.12%)
Aug 11, 2023	85.83	85.87	85.75	85.87	2,253	-0.09(-0.10%)
Aug 10, 2023	85.96	85.99	85.92	85.96	4,329	-0.06(-0.07%)
Aug 09, 2023	86.02	86.03	85.91	86.02	11,994	+0.04(+0.04%)
Aug 08, 2023	86.18	86.18	85.95	85.98	2,373	+0.03(+0.04%)
Aug 07, 2023	85.87	86.02	85.82	85.94	5,918	+0.04(+0.05%)
Aug 04, 2023	85.87	85.93	85.81	85.90	3,130	+0.14(+0.17%)
Aug 03, 2023	86.05	86.05	85.71	85.76	9,416	-0.00(-0.01%)
Aug 02, 2023	85.72	85.82	85.70	85.76	4,742	+0.02(+0.03%)
Aug 01, 2023	85.37	85.81	85.37	85.74	9,567	-0.02(-0.03%)
Jul 31, 2023	85.91	85.91	85.71	85.76	4,792	+0.09(+0.10%)
Jul 28, 2023	85.65	85.77	85.58	85.67	4,045	+0.09(+0.10%)
Jul 27, 2023	85.68	85.75	85.55	85.59	6,866	-0.12(-0.15%)
Jul 26, 2023	85.65	85.75	85.65	85.71	3,432	+0.07(+0.08%)
Jul 25, 2023	85.76	85.76	85.61	85.64	9,452	-0.11(-0.12%)
Jul 24, 2023	85.77	85.86	85.74	85.75	2,796	-0.16(-0.19%)
Jul 21, 2023	85.81	85.91	85.78	85.91	4,838	+0.21(+0.25%)
Jul 20, 2023	85.68	85.84	85.68	85.70	5,253	-0.22(-0.25%)
Jul 19, 2023	85.83	85.99	85.82	85.92	4,085	+0.17(+0.20%)
Jul 18, 2023	85.64	85.83	85.64	85.75	7,855	-0.03(-0.04%)
Jul 17, 2023	85.74	85.78	85.68	85.78	9,982	-0.01(-0.01%)
Jul 14, 2023	85.74	85.88	85.74	85.79	18,200	-0.00(-0.01%)
Jul 13, 2023	85.80	85.80	85.74	85.79	7,264	+0.19(+0.22%)
Jul 12, 2023	85.57	85.66	85.54	85.61	2,861	+0.14(+0.16%)
Jul 11, 2023	85.43	85.49	85.41	85.47	3,574	+0.08(+0.09%)
Jul 10, 2023	85.38	85.50	85.38	85.39	7,176	-0.01(-0.01%)
Jul 07, 2023	84.99	85.53	84.99	85.40	4,231	+0.08(+0.09%)
Jul 06, 2023	85.24	85.46	85.14	85.32	3,450	-0.07(-0.08%)
Jul 05, 2023	85.50	85.50	85.36	85.39	1,808	-0.01(-0.02%)
Jul 03, 2023	86.09	86.09	85.29	85.41	12,597	+0.01(+0.01%)
Jun 30, 2023	85.35	85.46	85.25	85.39	43,054	+0.01(+0.02%)
Jun 29, 2023	85.36	85.42	85.33	85.38	2,129	-0.16(-0.19%)
Jun 28, 2023	85.58	85.69	85.49	85.54	11,323	+0.04(+0.04%)
Jun 27, 2023	85.56	85.73	85.35	85.50	32,731	-0.06(-0.07%)
Jun 26, 2023	85.50	85.61	85.48	85.56	6,206	+0.04(+0.05%)
Jun 23, 2023	85.46	85.56	85.46	85.52	3,058	+0.12(+0.14%)
Jun 22, 2023	85.51	85.51	85.35	85.40	17,841	-0.12(-0.14%)
Jun 21, 2023	85.51	85.60	85.42	85.52	43,691	+0.07(+0.08%)
Jun 20, 2023	85.35	85.57	85.35	85.45	15,374	+0.04(+0.05%)
Jun 16, 2023	85.58	85.58	85.29	85.40	7,209	-0.09(-0.11%)
Jun 15, 2023	85.49	85.56	85.46	85.49	13,284	+0.04(+0.05%)
Jun 14, 2023	85.39	85.57	84.79	85.45	7,547	+0.02(+0.02%)
Jun 13, 2023	85.52	85.60	85.40	85.44	11,953	-0.09(-0.10%)
Jun 12, 2023	85.45	85.57	85.41	85.52	4,590	+0.06(+0.07%)
Jun 09, 2023	85.41	85.53	85.38	85.46	5,659	-0.11(-0.13%)
Jun 08, 2023	85.62	85.63	85.34	85.57	8,814	+0.14(+0.17%)
Jun 07, 2023	85.42	85.49	85.36	85.43	2,989	-0.08(-0.09%)
Jun 06, 2023	85.48	85.57	85.45	85.51	3,251	+0.00(+0.01%)
Jun 05, 2023	85.45	85.56	85.41	85.51	4,480	+0.09(+0.10%)
Jun 02, 2023	85.57	85.60	85.33	85.42	18,701	-0.18(-0.21%)

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.