NYSEArca - Delayed Quote
USD
Franklin U.S. Treasury Bond ETF (FLGV)
19.83
+0.07
(+0.33%)
At close: October 30 at 3:59:50 PM EDT
Trade FLGV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.81
19.84
19.80
19.83
19.83
492,600
Oct 29, 2026
19.74
19.79
19.74
19.76
19.76
251,500
Oct 28, 2026
19.74
19.74
19.69
19.71
19.71
138,900
Oct 27, 2026
19.75
19.76
19.73
19.74
19.74
95,600
Oct 26, 2026
19.74
19.78
19.74
19.75
19.75
187,200
Oct 23, 2026
19.77
19.77
19.74
19.75
19.75
194,700
Oct 22, 2026
19.68
19.79
19.68
19.76
19.76
413,700
Oct 21, 2026
19.63
19.65
19.58
19.61
19.61
327,000
Oct 20, 2026
19.62
19.65
19.59
19.60
19.60
121,300
Oct 19, 2026
19.61
19.62
19.56
19.58
19.58
107,400
Oct 16, 2026
19.58
19.64
19.58
19.63
19.63
236,300
Oct 15, 2026
19.65
19.67
19.59
19.61
19.61
98,300
Oct 14, 2026
19.41
19.52
19.40
19.51
19.51
119,800
Oct 13, 2026
19.48
19.49
19.46
19.48
19.48
118,800
Oct 12, 2026
19.43
19.46
19.43
19.44
19.44
168,600
Oct 9, 2026
19.44
19.46
19.41
19.44
19.44
1,241,700
Oct 8, 2026
19.39
19.47
19.38
19.45
19.45
351,900
Oct 7, 2026
19.33
19.42
19.33
19.40
19.40
64,100
Oct 6, 2026
19.40
19.43
19.38
19.41
19.41
225,300
Oct 5, 2026
19.38
19.39
19.34
19.37
19.37
209,800
Oct 2, 2026
19.46
19.48
19.38
19.39
19.39
62,000
Oct 1, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
19.35
19.46
19.33
19.43
19.43
154,600
Sep 30, 2026
19.46
19.47
19.41
19.43
19.37
6,436,300
Sep 29, 2026
19.47
19.47
19.42
19.46
19.40
105,700
Sep 28, 2026
19.47
19.49
19.43
19.47
19.41
206,000
Sep 25, 2026
19.51
19.55
19.48
19.54
19.48
383,100
Sep 24, 2026
19.59
19.60
19.50
19.50
19.44
609,500
Sep 23, 2026
19.70
19.70
19.52
19.58
19.52
857,600
Sep 22, 2026
19.72
19.73
19.69
19.73
19.67
107,000
Sep 21, 2026
19.72
19.73
19.70
19.72
19.65
84,900
Sep 18, 2026
19.70
19.70
19.67
19.67
19.61
136,000
Sep 17, 2026
19.71
19.74
19.71
19.74
19.67
81,700
Sep 16, 2026
19.70
19.90
19.65
19.66
19.59
132,300
Sep 15, 2026
19.68
19.69
19.65
19.67
19.60
312,300
Sep 14, 2026
19.69
19.74
19.66
19.69
19.63
76,200
Sep 11, 2026
19.75
19.75
19.69
19.69
19.63
85,200
Sep 10, 2026
19.75
19.76
19.70
19.72
19.65
81,300
Sep 9, 2026
19.87
19.87
19.81
19.83
19.76
86,000
Sep 8, 2026
19.89
19.90
19.85
19.87
19.81
72,900
Sep 4, 2026
19.89
19.90
19.87
19.89
19.83
79,700
Sep 3, 2026
19.90
19.92
19.88
19.88
19.82
103,200
Sep 2, 2026
19.86
19.86
19.84
19.86
19.80
64,400
Sep 1, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
19.86
19.89
19.84
19.85
19.79
96,400
Aug 31, 2026
19.95
19.96
19.93
19.96
19.83
714,000
Aug 28, 2026
20.03
20.05
19.96
19.97
19.84
106,600
Aug 27, 2026
20.03
20.05
20.02
20.03
19.90
89,300
Aug 26, 2026
20.03
20.05
20.02
20.03
19.90
77,900
Aug 25, 2026
20.02
20.08
20.02
20.07
19.94
76,800
Aug 24, 2026
19.99
20.01
19.99
20.00
19.87
153,000
Aug 21, 2026
19.98
19.98
19.94
19.95
19.83
71,100
Aug 20, 2026
19.97
20.01
19.97
19.99
19.86
249,600
Aug 19, 2026
20.02
20.04
20.00
20.04
19.91
78,600
Aug 18, 2026
19.92
19.97
19.91
19.95
19.83
67,400
Aug 17, 2026
19.94
19.97
19.93
19.93
19.81
76,700
Aug 14, 2026
20.01
20.01
19.96
19.97
19.84
75,800
Aug 13, 2026
20.01
20.05
20.00
20.01
19.88
76,300
Aug 12, 2026
19.98
19.99
19.95
19.95
19.83
122,000
Aug 11, 2026
19.96
19.97
19.94
19.94
19.81
87,900
Aug 10, 2026
19.95
19.95
19.92
19.92
19.80
91,200
Aug 7, 2026
19.99
20.01
19.97
19.99
19.86
80,000
Aug 6, 2026
19.98
19.99
19.94
19.95
19.82
54,800
Aug 5, 2026
19.98
20.02
19.98
20.00
19.88
82,200
Aug 4, 2026
20.04
20.04
19.96
20.00
19.87
72,000
Aug 3, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
19.92
19.94
19.92
19.92
19.80
75,400
Jul 31, 2026
19.99
19.99
19.93
19.97
19.77
102,800
Jul 30, 2026
20.03
20.03
20.00
20.01
19.81
53,800
Jul 29, 2026
20.06
20.08
20.01
20.01
19.81
92,900
Jul 28, 2026
20.05
20.10
20.05
20.08
19.88
53,800
Jul 27, 2026
20.04
20.05
20.01
20.04
19.84
227,900
Jul 24, 2026
20.00
20.02
19.98
20.00
19.80
28,900
Jul 23, 2026
19.96
19.98
19.95
19.98
19.78
60,900
Jul 22, 2026
20.03
20.04
20.01
20.02
19.82
300,300
Jul 21, 2026
20.05
20.06
20.03
20.05
19.84
130,900
Jul 20, 2026
20.11
20.11
20.07
20.08
19.88
37,900
Jul 17, 2026
20.16
20.17
20.13
20.14
19.93
67,400
Jul 16, 2026
20.09
20.11
20.08
20.11
19.91
36,700
Jul 15, 2026
20.08
20.13
20.08
20.11
19.91
99,000
Jul 14, 2026
20.09
20.11
20.07
20.08
19.88
76,900
Jul 13, 2026
20.08
20.08
20.04
20.05
19.84
36,500
Jul 10, 2026
20.11
20.12
20.09
20.10
19.89
81,200
Jul 9, 2026
20.09
20.13
20.09
20.11
19.90
47,800
Jul 8, 2026
20.08
20.10
20.05
20.09
19.88
48,100
Jul 7, 2026
20.17
20.17
20.11
20.11
19.90
95,100
Jul 6, 2026
20.18
20.20
20.16
20.20
19.99
53,400
Jul 2, 2026
20.22
20.26
20.17
20.22
20.01
32,300
Jul 1, 2026
0.073
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
20.15
20.19
20.15
20.17
19.96
73,900
Jun 30, 2026
20.32
20.34
20.28
20.28
20.00
552,100
Jun 29, 2026
20.34
20.36
20.34
20.35
20.07
17,100
Jun 26, 2026
20.32
20.36
20.32
20.35
20.07
31,900
Jun 25, 2026
20.35
20.36
20.32
20.33
20.04
89,900
Jun 24, 2026
20.29
20.33
20.29
20.32
20.04
117,600
Jun 23, 2026
20.22
20.24
20.21
20.22
19.94
52,900
Jun 22, 2026
20.21
20.22
20.19
20.19
19.92
52,900
Jun 18, 2026
20.28
20.30
20.25
20.25
19.98
62,400
Jun 17, 2026
20.28
20.30
20.20
20.20
19.92
70,900
Jun 16, 2026
20.24
20.29
20.24
20.28
20.00
60,700
Jun 15, 2026
20.25
20.27
20.23
20.24
19.96
22,500
Jun 12, 2026
20.21
20.23
20.19
20.22
19.94
140,300
Jun 11, 2026
20.16
20.25
20.10
20.25
19.97
53,500
Jun 10, 2026
20.19
20.19
20.13
20.14
19.86
44,700
Jun 9, 2026
20.14
20.16
20.13
20.16
19.88
47,800
Jun 8, 2026
20.17
20.30
20.11
20.11
19.83
25,300
Jun 5, 2026
20.14
20.16
20.13
20.14
19.86
90,600
Jun 4, 2026
20.22
20.23
20.20
20.20
19.93
30,600
Jun 3, 2026
20.23
20.23
20.17
20.18
19.91
56,000
Jun 2, 2026
20.22
20.23
20.20
20.22
19.94
45,700
Jun 1, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
20.16
20.21
20.15
20.20
19.92
30,600
May 29, 2026
20.28
20.31
20.28
20.28
19.94
2,142,300
May 28, 2026
20.25
20.28
20.24
20.27
19.93
47,500
May 27, 2026
20.22
20.25
20.22
20.25
19.90
60,100
May 26, 2026
20.22
20.24
20.20
20.23
19.88
29,700
May 22, 2026
20.16
20.17
20.13
20.17
19.82
32,500
May 21, 2026
20.10
20.16
20.07
20.16
19.81
75,000
May 20, 2026
20.04
20.15
20.04
20.14
19.79
28,400
May 19, 2026
20.03
20.06
20.02
20.03
19.69
20,600
May 18, 2026
20.13
20.14
20.08
20.10
19.75
34,100
May 15, 2026
20.13
20.13
20.09
20.10
19.75
255,100
May 14, 2026
20.25
20.27
20.22
20.23
19.88
78,400
May 13, 2026
20.23
20.24
20.20
20.23
19.88
38,300
May 12, 2026
20.25
20.25
20.22
20.23
19.88
40,400
May 11, 2026
20.32
20.32
20.28
20.28
19.94
46,600
May 8, 2026
20.35
20.35
20.32
20.33
19.98
38,300
May 7, 2026
20.36
20.36
20.28
20.28
19.94
65,200
May 6, 2026
20.36
20.36
20.32
20.33
19.98
23,500
May 5, 2026
20.23
20.27
20.23
20.26
19.91
33,000
May 4, 2026
20.27
20.27
20.20
20.23
19.88
58,900
May 1, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
20.29
20.34
20.28
20.30
19.95
54,100
Apr 30, 2026
20.35
20.36
20.33
20.34
19.92
857,000
Apr 29, 2026
20.35
20.36
20.31
20.33
19.91
31,000
Apr 28, 2026
20.37
20.40
20.37
20.40
19.97
53,500
Apr 27, 2026
20.44
20.44
20.41
20.42
19.99
52,000
Apr 24, 2026
20.41
20.45
20.41
20.44
20.02
20,100
Apr 23, 2026
20.44
20.45
20.39
20.42
19.99
19,500
Apr 22, 2026
20.46
20.46
20.43
20.43
20.01
34,500
Apr 21, 2026
20.44
20.47
20.42
20.42
19.99
143,200
Apr 20, 2026
20.47
20.49
20.46
20.48
20.05
73,700
Apr 17, 2026
20.47
20.51
20.47
20.49
20.06
30,100
Apr 16, 2026
20.45
20.45
20.40
20.41
19.98
49,900
Apr 15, 2026
20.45
20.45
20.42
20.44
20.01
31,400
Apr 14, 2026
20.41
20.47
20.41
20.47
20.04
50,600
Apr 13, 2026
20.40
20.42
20.38
20.42
19.99
45,600
Apr 10, 2026
20.42
20.42
20.38
20.39
19.96
66,300
Apr 9, 2026
20.38
20.44
20.38
20.41
19.98
62,600
Apr 8, 2026
20.47
20.47
20.40
20.41
19.98
23,500
Apr 7, 2026
20.36
20.38
20.31
20.38
19.95
40,300
Apr 6, 2026
20.36
20.37
20.33
20.36
19.93
38,800
Apr 2, 2026
20.35
20.39
20.34
20.39
19.96
125,900
Apr 1, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
20.33
20.38
20.33
20.33
19.91
258,000
Mar 31, 2026
20.44
20.46
20.41
20.43
19.93
1,357,600
Mar 30, 2026
20.39
20.43
20.39
20.41
19.91
80,900
Mar 27, 2026
20.27
20.33
20.26
20.31
19.81
123,500
Mar 26, 2026
20.36
20.37
20.29
20.30
19.81
39,600
Mar 25, 2026
20.39
20.41
20.37
20.41
19.91
64,300
Mar 24, 2026
20.32
20.35
20.29
20.33
19.83
51,900
Mar 23, 2026
20.34
20.41
20.34
20.39
19.89
69,200
Mar 20, 2026
20.38
20.40
20.31
20.33
19.83
54,900
Mar 19, 2026
20.43
20.49
20.43
20.47
19.97
52,200
Mar 18, 2026
20.49
20.52
20.45
20.45
19.96
70,600
Mar 17, 2026
20.53
20.54
20.51
20.52
20.03
78,700
Mar 16, 2026
20.49
20.51
20.47
20.50
20.00
72,600
Mar 13, 2026
20.47
20.48
20.42
20.43
19.94
279,900
Mar 12, 2026
20.48
20.49
20.43
20.45
19.96
54,300
Mar 11, 2026
20.53
20.53
20.49
20.51
20.01
36,400
Mar 10, 2026
20.61
20.63
20.57
20.58
20.08
48,100
Mar 9, 2026
20.56
20.65
20.56
20.64
20.14
95,600
Mar 6, 2026
20.57
20.63
20.55
20.58
20.08
118,200
Mar 5, 2026
20.59
20.60
20.58
20.59
20.09
89,100
Mar 4, 2026
20.67
20.67
20.63
20.64
20.13
55,200
Mar 3, 2026
20.62
20.68
20.62
20.68
20.18
48,800
Mar 2, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
20.78
20.78
20.66
20.68
20.18
287,400
Feb 27, 2026
20.83
20.85
20.81
20.83
20.26
2,964,100
Feb 26, 2026
20.76
20.78
20.76
20.78
20.21
1,332,300
Feb 25, 2026
20.74
20.75
20.73
20.74
20.17
84,700
Feb 24, 2026
20.75
20.76
20.73
20.74
20.17
40,700
Feb 23, 2026
20.72
20.76
20.71
20.73
20.16
57,600
Feb 20, 2026
20.71
20.71
20.68
20.69
20.13
113,700
Feb 19, 2026
20.67
20.72
20.67
20.70
20.14
54,100
Feb 18, 2026
20.70
20.72
20.69
20.69
20.13
24,200
Feb 17, 2026
20.72
20.75
20.72
20.73
20.16
76,600
Feb 13, 2026
20.71
20.73
20.71
20.73
20.16
38,600
Feb 12, 2026
20.59
20.67
20.59
20.67
20.11
58,000
Feb 11, 2026
20.57
20.61
20.56
20.58
20.01
40,200
Feb 10, 2026
20.60
20.63
20.60
20.61
20.05
51,500
Feb 9, 2026
20.54
20.55
20.52
20.55
19.98
49,800
Feb 6, 2026
20.55
20.55
20.52
20.53
19.97
105,500
Feb 5, 2026
20.51
20.55
20.48
20.55
19.98
97,200
Feb 4, 2026
20.45
20.47
20.43
20.45
19.90
39,600
Feb 3, 2026
20.43
20.46
20.43
20.46
19.90
61,400
Feb 2, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
20.48
20.48
20.45
20.45
19.90
90,300
Jan 30, 2026
20.55
20.56
20.54
20.55
19.92
326,200
Jan 29, 2026
20.52
20.56
20.51
20.56
19.93
39,100
Jan 28, 2026
20.53
20.54
20.51
20.53
19.91
40,400
Jan 27, 2026
20.54
20.58
20.54
20.55
19.92
86,700
Jan 26, 2026
20.58
20.58
20.55
20.57
19.94
69,900
Jan 23, 2026
20.52
20.54
20.50
20.53
19.91
80,800
Jan 22, 2026
20.50
20.52
20.48
20.51
19.89
84,500
Jan 21, 2026
20.48
20.51
20.46
20.50
19.88
66,800
Jan 20, 2026
20.47
20.49
20.45
20.47
19.84
58,300
Jan 16, 2026
20.57
20.57
20.51
20.54
19.91
34,300
Jan 15, 2026
20.58
20.60
20.57
20.58
19.95
92,400
Jan 14, 2026
20.58
20.61
20.58
20.59
19.97
158,400
Jan 13, 2026
20.55
20.57
20.54
20.56
19.93
70,200
Jan 12, 2026
20.54
20.56
20.53
20.54
19.91
73,800
Jan 9, 2026
20.52
20.57
20.52
20.56
19.93
42,300
Jan 8, 2026
20.54
20.55
20.53
20.53
19.91
101,700
Jan 7, 2026
20.57
20.59
20.56
20.58
19.95
545,400
Jan 6, 2026
20.55
20.55
20.51
20.55
19.92
91,600
Jan 5, 2026
20.53
20.56
20.52
20.56
19.93
103,900
Jan 2, 2026
20.53
20.54
20.51
20.51
19.89
31,400
Dec 31, 2025
20.56
20.57
20.52
20.52
19.90
72,200
Dec 30, 2025
20.56
20.58
20.55
20.57
19.94
496,300
Dec 29, 2025
20.57
20.58
20.56
20.58
19.95
48,200
Dec 26, 2025
20.57
20.58
20.53
20.55
19.92
81,300
Dec 24, 2025
20.53
20.55
20.51
20.55
19.92
17,500
Dec 23, 2025
20.47
20.51
20.46
20.50
19.88
80,800
Dec 22, 2025
20.52
20.52
20.49
20.50
19.88
103,100
Dec 19, 2025
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
20.51
20.55
20.51
20.53
19.91
231,900
Dec 18, 2025
20.64
20.64
20.61
20.63
19.92
68,900
Dec 17, 2025
20.57
20.60
20.57
20.60
19.90
80,100
Dec 16, 2025
20.55
20.60
20.55
20.60
19.90
79,600
Dec 15, 2025
20.58
20.59
20.55
20.56
19.86
257,800
Dec 12, 2025
20.53
20.54
20.52
20.54
19.84
72,800
Dec 11, 2025
20.61
20.63
20.58
20.59
19.89
40,800
Dec 10, 2025
20.53
20.59
20.53
20.58
19.88
71,000
Dec 9, 2025
20.57
20.57
20.53
20.53
19.84
91,700
Dec 8, 2025
20.55
20.55
20.51
20.55
19.85
74,600
Dec 5, 2025
20.60
20.61
20.56
20.58
19.87
67,700
Dec 4, 2025
20.64
20.64
20.60
20.61
19.91
54,400
Dec 3, 2025
20.65
20.67
20.62
20.66
19.95
43,900
Dec 2, 2025
20.61
20.63
20.60
20.63
19.92
64,900
Dec 1, 2025
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
20.64
20.64
20.60
20.60
19.90
25,000
Nov 28, 2025
20.78
20.78
20.75
20.76
20.00
12,700
Nov 26, 2025
20.77
20.79
20.74
20.78
20.02
38,800
Nov 25, 2025
20.77
20.80
20.75
20.77
20.01
296,500
Nov 24, 2025
20.74
20.75
20.72
20.75
19.98
84,000
Nov 21, 2025
20.71
20.73
20.68
20.70
19.94
64,300
Nov 20, 2025
20.65
20.68
20.65
20.67
19.91
28,400
Nov 19, 2025
20.66
20.66
20.62
20.63
19.87
261,400
Nov 18, 2025
20.65
20.67
20.62
20.64
19.88
43,800
Nov 17, 2025
20.61
20.63
20.61
20.62
19.86
52,500
Nov 14, 2025
20.66
20.66
20.60
20.62
19.86
48,200
Nov 13, 2025
20.64
20.67
20.64
20.64
19.88
52,900
Nov 12, 2025
20.68
20.70
20.67
20.68
19.92
176,900
Nov 11, 2025
20.69
20.69
20.67
20.68
19.92
48,200
Nov 10, 2025
20.61
20.65
20.61
20.64
19.87
54,700
Nov 7, 2025
20.64
20.68
20.64
20.66
19.90
129,300
Nov 6, 2025
20.67
20.67
20.61
20.66
19.90
59,800
Nov 5, 2025
20.63
20.63
20.56
20.58
19.82
129,000
Nov 4, 2025
20.63
20.66
20.61
20.64
19.88
66,800
Nov 3, 2025
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
20.60
20.63
20.60
20.61
19.85
28,500
Oct 31, 2025
20.73
20.73
20.70
20.72
19.88
464,500
