Franklin Short Duration US Government ETF Historical Data - FTSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Franklin Short Duration US Government ETF (FTSD)
Franklin Short Duration US Government ETF (FTSD) Historical

Franklin Short Duration US Government ETF (FTSD)

89.81

0.08

(0.09%)

Closed April 30 4:00PM

Delayed by 15 minutes

89.7938

-0.0162

(-0.02%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.14495985727	89.68	91.4269	89.64	3963	89.75410481	SP
4	0.06	0.066852367688	89.75	91.52	89.41	7096	89.69815338	SP
12	-0.06	-0.0667631022588	89.87	91.52	89.41	7863	89.85399128	SP
26	0.68	0.762930550881	89.13	91.58	88.68	13365	89.74763552	SP
52	0.46	0.514829322888	89.35	91.58	88.44	14264	89.54083053	SP
156	-5.48	-5.75086577815	95.29	95.37	87.28	20113	91.71479038	SP
260	-4.8	-5.07345946517	94.61	99.45	87.28	25175	93.63991308	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	89.81	0.08	0.09	89.79	89.8186	89.78	2047
1714170600	89.73	0.02	0.02	89.74	89.78	89.73	2369
1714084200	89.7096	-0.07	-0.07	89.71	89.7499	89.66	1379
1713997800	89.775	-0.02	-0.02	89.75	91.4269	89.73	5778
1713911400	89.795	0.07	0.08	89.64	89.84	89.64	4255
1713825000	89.7249	0.06	0.06	89.68	89.78	89.6722	6037
1713565800	89.6699	0.02	0.02	89.83	89.83	89.6	7251
1713479400	89.65	-0.01	-0.01	89.68	89.7	89.6421	21272
1713393000	89.6593	0.13	0.14	89.96	89.96	89.55	5103
1713306600	89.53	-0.07	-0.07	89.66	89.66	89.5092	4435
1713220200	89.595	-0.06	-0.06	89.44	89.6329	89.44	3868
1712961000	89.6522	0.13	0.15	89.52	89.6987	89.52	5066
1712874600	89.5194	0.04	0.04	89.56	89.56	89.5194	8912
1712788200	89.48	-0.32	-0.36	89.54	89.54	89.41	5047
1712701800	89.8	0.05	0.06	89.79	89.88	89.73	6544
1712615400	89.75	-0.03	-0.03	89.77	89.77	89.69	28521
1712356200	89.78	-0.09	-0.10	91.52	91.52	89.75	4178
1712269800	89.87	0.03	0.03	89.84	89.8831	89.7801	4263
1712183400	89.845	0.12	0.13	89.75	89.86	89.69	5628
1712097000	89.725	0.01	0.01	89.73	89.75	89.62	7895
1712010600	89.715	-0.44	-0.48	89.75	89.78	89.66	4785
1711665000	90.1514	-0.01	-0.01	90.14	90.2	90.1372	4759
1711578600	90.16	0.01	0.01	90.19	90.2	90.12	1726
1711492200	90.15	0.02	0.02	90.42	90.42	89.89	12331
1711405800	90.1335	0.03	0.04	90.095	90.14	90.055	8053
1711146600	90.1007	0.04	0.05	90.15	90.15	90.03	7256
1711060200	90.0586	0.07	0.08	89.91	90.1	89.91	4229
1710973800	89.99	0.13	0.15	89.8	89.99	89.8	3461
1710887400	89.8559	0.06	0.06	89.78	89.96	89.78	4151
1710801000	89.8	-0.02	-0.02	89.82	89.9	89.79	1484
1710541800	89.815	-0.09	-0.09	89.82	89.89	89.77	5318
1710455400	89.9	-0.03	-0.03	89.89	89.915	89.88	2982
1710369000	89.9278	-0.06	-0.07	89.88	89.98	89.88	3261
1710282600	89.9888	0.05	0.05	89.93	90	89.88	6305
1710196200	89.9408	0.01	0.01	89.96	90	89.93	3344
1709940600	89.9346	0.02	0.02	90.06	90.11	89.93	5019
1709854200	89.915	0.05	0.06	89.92	89.93	89.8522	34941
1709767800	89.8601	0.03	0.03	89.855	89.89	89.8	4463
1709681400	89.8295	0.02	0.03	89.8	89.9	89.7761	6005
1709595000	89.8061	0.07	0.07	89.73	89.84	89.73	2588
1709335800	89.74	-0.24	-0.26	89.82	89.96	89.62	12609
1709249400	89.978	0.04	0.04	89.95	90.03	89.9403	3611
1709163000	89.94	0.04	0.05	89.82	89.94	89.82	4209
1709076600	89.8953	-0.04	-0.04	89.89	89.92	89.8	3651
1708990200	89.935	0.03	0.03	89.9	89.99	89.9	3457
1708731000	89.91	-0.01	-0.01	89.82	89.91	89.82	7597
1708644600	89.918	0.04	0.04	89.96	89.9788	89.85	5972
1708558200	89.88	-0.02	-0.02	90	90	89.74	27884
1708471800	89.895	0.05	0.05	89.86	89.9285	89.86	3187
1708126200	89.8461	-0.04	-0.04	89.89	90.08	89.799	4303
1708039800	89.885	0.11	0.12	89.84	90.045	89.84	21211
1707953400	89.78	-0.03	-0.03	89.79	89.89	89.76	10905
1707867000	89.81	-0.14	-0.16	89.85	89.98	89.74	7369
1707780600	89.95	0.02	0.02	89.94	89.99	89.93	7614
1707521400	89.9345	0	0.01	89.86	89.95	89.86	4253
1707435000	89.93	-0.01	-0.01	89.86	89.96	89.86	34548
1707348600	89.94	-0.04	-0.04	89.92	89.99	89.895	10953
1707262200	89.98	0.08	0.09	89.85	90.02	89.65	10731
1707175800	89.9	-0.13	-0.14	89.87	89.962	89.84	11507
1706916600	90.025	-0.13	-0.14	90.02	90.06	89.98	7355
1706830200	90.155	-0.25	-0.28	90.04	90.23	90.04	21837
1706743800	90.4064	0.08	0.09	90.27	90.45	90.27	11214
1706657400	90.3242	0.02	0.03	90.31	90.33	90.26	52625

Franklin Short Duration ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions