Franklin U.S. Treasury Bond ETF (FLGV)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	20.56
8/28/2025	20.54	20.57	20.54	20.56	46,606	20.56
8/27/2025	20.49	20.53	20.47	20.52	65,255	20.52
8/26/2025	20.49	20.52	20.48	20.51	33,582	20.51
8/25/2025	20.48	20.50	20.47	20.48	61,568	20.48
8/22/2025	20.45	20.53	20.45	20.50	35,238	20.50
8/21/2025	20.41	20.44	20.38	20.42	57,591	20.42
8/20/2025	20.46	20.50	20.41	20.47	94,525	20.47
8/19/2025	20.48	20.48	20.43	20.45	87,244	20.45
8/18/2025	20.45	20.45	20.39	20.41	66,872	20.41
8/15/2025	20.44	20.48	20.40	20.42	53,903	20.42
8/14/2025	20.47	20.50	20.44	20.45	62,848	20.45
8/13/2025	20.55	20.55	20.47	20.52	71,275	20.52
8/12/2025	20.43	20.45	20.40	20.43	95,335	20.43
8/11/2025	20.42	20.49	20.42	20.46	251,373	20.46
8/08/2025	20.41	20.49	20.41	20.46	58,439	20.46
8/07/2025	20.55	20.55	20.47	20.49	77,343	20.49
8/06/2025	20.55	20.55	20.45	20.50	144,082	20.50
8/05/2025	20.51	20.55	20.47	20.53	88,203	20.53
8/04/2025	20.52	20.53	20.47	20.51	16,849	20.51
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	20.33
7/30/2025	20.44	20.44	20.37	20.38	361,135	20.31
7/29/2025	20.36	20.45	20.36	20.45	80,788	20.37
7/28/2025	20.33	20.35	20.33	20.34	82,773	20.27
7/25/2025	20.31	20.38	20.31	20.38	59,329	20.31
7/24/2025	20.30	20.36	20.30	20.34	51,326	20.26
7/23/2025	20.37	20.38	20.34	20.36	68,728	20.28
7/22/2025	20.41	20.43	20.38	20.41	41,089	20.33
7/21/2025	20.36	20.40	20.36	20.36	66,396	20.29
7/18/2025	20.28	20.32	20.28	20.30	21,916	20.23
7/17/2025	20.29	20.31	20.25	20.27	287,139	20.20
7/16/2025	20.27	20.29	20.24	20.27	1,259,941	20.20
7/15/2025	20.29	20.29	20.23	20.23	82,357	20.16
7/14/2025	20.29	20.32	20.27	20.30	64,044	20.22
7/11/2025	20.34	20.34	20.29	20.30	81,413	20.22
7/10/2025	20.36	20.38	20.34	20.38	44,443	20.30
7/09/2025	20.34	20.38	20.32	20.38	23,507	20.31
7/08/2025	20.27	20.30	20.27	20.30	65,336	20.23
7/07/2025	20.37	20.37	20.30	20.32	124,711	20.24
7/03/2025	20.37	20.38	20.36	20.36	33,725	20.29
7/02/2025	20.36	20.42	20.36	20.42	74,713	20.35
7/01/2025	20.46	20.48	20.43	20.45	24,920	20.37
6/30/2025	20.50	20.55	20.49	20.55	1,028,609	20.41
6/27/2025	20.46	20.52	20.46	20.48	17,720	20.33
6/26/2025	20.50	20.54	20.47	20.50	55,463	20.36
6/25/2025	20.44	20.46	20.41	20.46	167,767	20.32
6/24/2025	20.37	20.46	20.37	20.46	62,413	20.32
6/23/2025	20.39	20.44	20.39	20.39	31,442	20.25
6/20/2025	20.29	20.37	20.29	20.34	23,379	20.21
6/18/2025	20.37	20.38	20.33	20.34	16,694	20.20
6/17/2025	20.27	20.34	20.27	20.33	32,320	20.19
6/16/2025	20.26	20.31	20.25	20.25	24,656	20.11
6/13/2025	20.30	20.34	20.26	20.30	37,945	20.17
6/12/2025	20.34	20.37	20.32	20.34	26,989	20.20
6/11/2025	20.26	20.31	20.25	20.29	28,727	20.15
6/10/2025	20.27	20.27	20.20	20.24	46,329	20.10
6/09/2025	20.19	20.23	20.17	20.20	28,051	20.06
6/06/2025	20.23	20.24	20.17	20.18	77,231	20.04