Franklin U.S. Treasury Bond ETF (FLGV)

Historical Prices For Franklin U.S. Treasury Bond ETF (FLGV)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	20.63	20.66	20.61	20.66	115,945	20.66
10/01/2025	20.60	20.68	20.60	20.64	52,243	20.64
9/30/2025	20.63	20.71	20.63	20.64	685,406	20.64
9/29/2025	20.64	20.67	20.64	20.66	43,321	20.66
9/26/2025	20.59	20.63	20.59	20.59	29,053	20.59
9/25/2025	20.62	20.62	20.57	20.60	100,843	20.60
9/24/2025	20.69	20.69	20.63	20.66	86,651	20.66
9/23/2025	20.65	20.68	20.62	20.68	95,056	20.68
9/22/2025	20.65	20.65	20.61	20.63	58,684	20.63
9/19/2025	20.66	20.69	20.62	20.64	23,715	20.64
9/18/2025	20.64	20.68	20.64	20.66	25,894	20.66
9/17/2025	20.76	20.81	19.96	20.70	44,399	20.70
9/16/2025	20.74	20.77	20.73	20.75	38,829	20.75
9/15/2025	20.69	20.75	20.69	20.73	73,723	20.73
9/12/2025	20.71	20.72	20.68	20.71	37,068	20.71
9/11/2025	20.73	20.77	20.73	20.75	18,530	20.75
9/10/2025	20.71	20.74	20.67	20.72	31,433	20.72
9/09/2025	20.69	20.73	20.66	20.68	95,301	20.68
9/08/2025	20.66	20.73	20.66	20.73	77,400	20.73
9/05/2025	20.67	20.69	20.65	20.66	104,472	20.66
9/04/2025	20.57	20.57	20.51	20.56	108,322	20.56
9/03/2025	20.46	20.52	20.45	20.50	25,519	20.50
9/02/2025	20.48	20.48	20.42	20.44	203,313	20.44
8/29/2025	20.55	20.56	20.52	20.56	274,837	20.49
8/28/2025	20.54	20.57	20.54	20.56	46,606	20.49
8/27/2025	20.49	20.53	20.47	20.52	65,255	20.46
8/26/2025	20.49	20.52	20.48	20.51	33,582	20.45
8/25/2025	20.48	20.50	20.47	20.48	61,568	20.42
8/22/2025	20.45	20.53	20.45	20.50	35,238	20.44
8/21/2025	20.41	20.44	20.38	20.42	57,591	20.36
8/20/2025	20.46	20.50	20.41	20.47	94,525	20.40
8/19/2025	20.48	20.48	20.43	20.45	87,244	20.38
8/18/2025	20.45	20.45	20.39	20.41	66,872	20.35
8/15/2025	20.44	20.48	20.40	20.42	53,903	20.35
8/14/2025	20.47	20.50	20.44	20.45	62,848	20.38
8/13/2025	20.55	20.55	20.47	20.52	71,275	20.45
8/12/2025	20.43	20.45	20.40	20.43	95,335	20.36
8/11/2025	20.42	20.49	20.42	20.46	251,373	20.39
8/08/2025	20.41	20.49	20.41	20.46	58,439	20.39
8/07/2025	20.55	20.55	20.47	20.49	77,343	20.42
8/06/2025	20.55	20.55	20.45	20.50	144,082	20.44
8/05/2025	20.51	20.55	20.47	20.53	88,203	20.46
8/04/2025	20.52	20.53	20.47	20.51	16,849	20.44
8/01/2025	21.30	21.30	20.29	20.50	92,766	20.44
7/31/2025	20.42	20.44	20.39	20.40	327,330	20.26
7/30/2025	20.44	20.44	20.37	20.38	361,135	20.24
7/29/2025	20.36	20.45	20.36	20.45	80,788	20.30
7/28/2025	20.33	20.35	20.33	20.34	82,773	20.20
7/25/2025	20.31	20.38	20.31	20.38	59,329	20.24
7/24/2025	20.30	20.36	20.30	20.34	51,326	20.20
7/23/2025	20.37	20.38	20.34	20.36	68,728	20.22
7/22/2025	20.41	20.43	20.38	20.41	41,089	20.26
7/21/2025	20.36	20.40	20.36	20.36	66,396	20.22
7/18/2025	20.28	20.32	20.28	20.30	21,916	20.17
7/17/2025	20.29	20.31	20.25	20.27	287,139	20.13
7/16/2025	20.27	20.29	20.24	20.27	1,259,941	20.14
7/15/2025	20.29	20.29	20.23	20.23	82,357	20.10
7/14/2025	20.29	20.32	20.27	20.30	64,044	20.16
7/11/2025	20.34	20.34	20.29	20.30	81,413	20.16
7/10/2025	20.36	20.38	20.34	20.38	44,443	20.23
7/09/2025	20.34	20.38	20.32	20.38	23,507	20.24
7/08/2025	20.27	20.30	20.27	20.30	65,336	20.16
7/07/2025	20.37	20.37	20.30	20.32	124,711	20.18