Franklin U.S. Treasury Bond ETF (FLGV)

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

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	21.30	21.30	20.29	20.50	92,766	20.50
7/31/2025	20.42	20.44	20.39	20.40	327,330	20.40
7/30/2025	20.44	20.44	20.37	20.38	361,135	20.38
7/29/2025	20.36	20.45	20.36	20.45	80,788	20.45
7/28/2025	20.33	20.35	20.33	20.34	82,773	20.34
7/25/2025	20.31	20.38	20.31	20.38	59,329	20.38
7/24/2025	20.30	20.36	20.30	20.34	51,326	20.34
7/23/2025	20.37	20.38	20.34	20.36	68,728	20.36
7/22/2025	20.41	20.43	20.38	20.41	41,089	20.41
7/21/2025	20.36	20.40	20.36	20.36	66,396	20.36
7/18/2025	20.28	20.32	20.28	20.30	21,916	20.30
7/17/2025	20.29	20.31	20.25	20.27	287,139	20.27
7/16/2025	20.27	20.29	20.24	20.27	1,259,941	20.27
7/15/2025	20.29	20.29	20.23	20.23	82,357	20.23
7/14/2025	20.29	20.32	20.27	20.30	64,044	20.30
7/11/2025	20.34	20.34	20.29	20.30	81,413	20.30
7/10/2025	20.36	20.38	20.34	20.38	44,443	20.38
7/09/2025	20.34	20.38	20.32	20.38	23,507	20.38
7/08/2025	20.27	20.30	20.27	20.30	65,336	20.30
7/07/2025	20.37	20.37	20.30	20.32	124,711	20.32
7/03/2025	20.37	20.38	20.36	20.36	33,725	20.36
7/02/2025	20.36	20.42	20.36	20.42	74,713	20.42
7/01/2025	20.46	20.48	20.43	20.45	24,920	20.45
6/30/2025	20.50	20.55	20.49	20.55	1,028,609	20.48
6/27/2025	20.46	20.52	20.46	20.48	17,720	20.41
6/26/2025	20.50	20.54	20.47	20.50	55,463	20.43
6/25/2025	20.44	20.46	20.41	20.46	167,767	20.40
6/24/2025	20.37	20.46	20.37	20.46	62,413	20.39
6/23/2025	20.39	20.44	20.39	20.39	31,442	20.33
6/20/2025	20.29	20.37	20.29	20.34	23,379	20.28
6/18/2025	20.37	20.38	20.33	20.34	16,694	20.27
6/17/2025	20.27	20.34	20.27	20.33	32,320	20.26
6/16/2025	20.26	20.31	20.25	20.25	24,656	20.18
6/13/2025	20.30	20.34	20.26	20.30	37,945	20.24
6/12/2025	20.34	20.37	20.32	20.34	26,989	20.27
6/11/2025	20.26	20.31	20.25	20.29	28,727	20.22
6/10/2025	20.27	20.27	20.20	20.24	46,329	20.17
6/09/2025	20.19	20.23	20.17	20.20	28,051	20.13
6/06/2025	20.23	20.24	20.17	20.18	77,231	20.11
6/05/2025	20.32	20.35	20.30	20.30	33,282	20.23
6/04/2025	20.28	20.35	20.27	20.33	18,451	20.26
6/03/2025	20.25	20.27	20.19	20.22	44,911	20.15
6/02/2025	20.20	20.27	20.20	20.22	54,057	20.15
5/30/2025	20.34	20.36	20.30	20.34	589,873	20.20
5/29/2025	20.31	20.34	20.26	20.31	14,761	20.17
5/28/2025	20.24	20.28	20.22	20.25	41,531	20.12
5/27/2025	20.25	20.31	20.23	20.31	30,820	20.17
5/23/2025	20.25	20.25	20.20	20.20	34,198	20.06
5/22/2025	20.11	20.19	20.10	20.19	15,470	20.05
5/21/2025	20.17	20.23	20.11	20.12	32,492	19.99
5/20/2025	20.23	20.26	20.20	20.23	92,212	20.09
5/19/2025	20.20	20.27	20.19	20.27	16,629	20.13
5/16/2025	20.39	20.39	20.27	20.28	34,543	20.14
5/15/2025	20.23	20.28	20.21	20.25	32,307	20.11
5/14/2025	20.24	20.25	20.16	20.16	21,834	20.03
5/13/2025	20.27	20.27	20.20	20.22	38,576	20.08
5/12/2025	20.27	20.29	20.23	20.23	30,150	20.10
5/09/2025	20.45	20.45	20.34	20.34	75,029	20.21
5/08/2025	20.42	20.43	20.32	20.34	78,949	20.20
5/07/2025	20.45	20.45	19.76	20.41	18,985	20.28
5/06/2025	20.37	20.41	20.34	20.41	9,285	20.27
5/05/2025	20.37	20.39	20.32	20.37	28,566	20.24