MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLGV — Franklin U.S. Treasury Bond ETF
NYSE ArcaFranklin U.S. Treasury Bond ETF
$19.39
-0.04(-0.21%)
- O
- 19.46
- H
- 19.48
- L
- 19.38
- V
- 62.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.39
Period Return-4.76%
Period High$21.30
Period Low$19.33
Avg Daily Volume136.0K
Total Trading Days365
FLGV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.46 | $19.48 | $19.38 | $19.39 | $-0.04 | -0.21% | 62,009 | $19.40 | $19.38 $19.48 |
| Oct 1, 2026 | $19.35 | $19.46 | $19.33 | $19.43 | +$0.00 | +0.00% | 154,557 | $19.41 | $19.33 $19.46 |
| Sep 30, 2026 | $19.46 | $19.47 | $19.41 | $19.43 | $-0.03 | -0.15% | 6,436,303 | $19.42 | $19.41 $19.47 |
| Sep 29, 2026 | $19.47 | $19.47 | $19.42 | $19.46 | $-0.01 | -0.05% | 105,746 | $19.45 | $19.42 $19.47 |
| Sep 28, 2026 | $19.47 | $19.49 | $19.44 | $19.47 | $-0.07 | -0.36% | 206,031 | $19.46 | $19.44 $19.49 |
| Sep 25, 2026 | $19.51 | $19.55 | $19.48 | $19.54 | +$0.04 | +0.21% | 383,137 | $19.51 | $19.48 $19.55 |
| Sep 24, 2026 | $19.59 | $19.60 | $19.50 | $19.50 | $-0.08 | -0.41% | 609,457 | $19.55 | $19.50 $19.60 |
| Sep 23, 2026 | $19.70 | $19.70 | $19.52 | $19.58 | $-0.15 | -0.76% | 857,593 | $19.56 | $19.52 $19.70 |
| Sep 22, 2026 | $19.72 | $19.73 | $19.69 | $19.73 | +$0.02 | +0.08% | 107,016 | $19.71 | $19.69 $19.73 |
| Sep 21, 2026 | $19.72 | $19.73 | $19.71 | $19.72 | +$0.05 | +0.23% | 84,891 | $19.71 | $19.71 $19.73 |
| Sep 18, 2026 | $19.70 | $19.70 | $19.67 | $19.67 | $-0.07 | -0.33% | 135,994 | $19.68 | $19.67 $19.70 |
| Sep 17, 2026 | $19.71 | $19.74 | $19.71 | $19.74 | +$0.08 | +0.41% | 81,744 | $19.72 | $19.71 $19.74 |
| Sep 16, 2026 | $19.70 | $19.90 | $19.65 | $19.66 | $-0.01 | -0.05% | 132,306 | $19.70 | $19.65 $19.90 |
| Sep 15, 2026 | $19.68 | $19.69 | $19.65 | $19.67 | $-0.03 | -0.13% | 312,311 | $19.66 | $19.65 $19.69 |
| Sep 14, 2026 | $19.69 | $19.74 | $19.66 | $19.69 | $-0.01 | -0.03% | 76,202 | $19.71 | $19.66 $19.74 |
| Sep 11, 2026 | $19.75 | $19.76 | $19.69 | $19.70 | $-0.02 | -0.10% | 85,249 | $19.71 | $19.69 $19.76 |
| Sep 10, 2026 | $19.75 | $19.77 | $19.70 | $19.72 | $-0.11 | -0.55% | 81,264 | $19.74 | $19.70 $19.77 |
| Sep 9, 2026 | $19.87 | $19.87 | $19.81 | $19.83 | $-0.05 | -0.23% | 85,957 | $19.84 | $19.81 $19.87 |
| Sep 8, 2026 | $19.89 | $19.90 | $19.86 | $19.87 | $-0.02 | -0.10% | 72,864 | $19.87 | $19.86 $19.90 |
| Sep 4, 2026 | $19.89 | $19.90 | $19.87 | $19.89 | +$0.01 | +0.05% | 79,719 | $19.89 | $19.87 $19.90 |
| Sep 3, 2026 | $19.90 | $19.92 | $19.88 | $19.88 | +$0.02 | +0.10% | 103,227 | $19.90 | $19.88 $19.92 |
| Sep 2, 2026 | $19.86 | $19.87 | $19.84 | $19.86 | +$0.01 | +0.05% | 64,413 | $19.85 | $19.84 $19.87 |
| Sep 1, 2026 | $19.86 | $19.89 | $19.84 | $19.85 | $-0.11 | -0.55% | 96,406 | $19.86 | $19.84 $19.89 |
| Aug 31, 2026 | $19.95 | $19.96 | $19.93 | $19.96 | $-0.01 | -0.03% | 713,996 | $19.94 | $19.93 $19.96 |
| Aug 28, 2026 | $20.04 | $20.05 | $19.96 | $19.97 | $-0.07 | -0.32% | 106,594 | $19.98 | $19.96 $20.05 |
| Aug 27, 2026 | $20.03 | $20.05 | $20.02 | $20.03 | +$0.00 | +0.00% | 89,267 | $20.03 | $20.02 $20.05 |
| Aug 26, 2026 | $20.03 | $20.05 | $20.02 | $20.03 | $-0.04 | -0.17% | 77,852 | $20.04 | $20.02 $20.05 |
| Aug 25, 2026 | $20.02 | $20.08 | $20.02 | $20.07 | +$0.07 | +0.33% | 76,826 | $20.05 | $20.02 $20.08 |
| Aug 24, 2026 | $19.99 | $20.01 | $19.99 | $20.00 | +$0.05 | +0.23% | 153,046 | $20.00 | $19.99 $20.01 |
| Aug 21, 2026 | $19.98 | $19.98 | $19.94 | $19.96 | $-0.04 | -0.18% | 71,106 | $19.95 | $19.94 $19.98 |