Franklin U.S. Treasury Bond ETF (FLGV)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	20.73	20.73	20.70	20.71	464,455	20.71
10/30/2025	20.70	20.73	20.69	20.71	33,217	20.71
10/29/2025	20.81	20.83	20.69	20.74	33,543	20.74
10/28/2025	20.82	20.85	20.82	20.84	43,461	20.84
10/27/2025	20.80	20.82	20.76	20.82	34,707	20.82
10/24/2025	20.87	20.87	20.79	20.82	51,818	20.82
10/23/2025	20.84	20.84	20.80	20.80	26,882	20.80
10/22/2025	20.85	20.87	20.83	20.86	46,250	20.86
10/21/2025	20.85	20.89	20.84	20.89	41,191	20.89
10/20/2025	20.81	20.82	20.80	20.82	41,043	20.82
10/17/2025	20.79	20.81	20.77	20.80	25,591	20.80
10/16/2025	20.75	20.83	20.74	20.82	53,684	20.82
10/15/2025	20.76	20.79	20.74	20.75	24,286	20.75
10/14/2025	20.74	20.78	20.73	20.78	37,008	20.78
10/13/2025	20.69	20.75	20.54	20.73	103,370	20.73
10/10/2025	20.69	20.74	20.65	20.74	48,819	20.74
10/09/2025	20.62	20.62	20.58	20.60	40,301	20.60
10/08/2025	20.62	20.64	20.60	20.60	116,905	20.60
10/07/2025	20.61	20.64	20.58	20.61	38,888	20.61
10/06/2025	20.56	20.61	20.55	20.55	166,075	20.55
10/03/2025	20.65	20.65	20.61	20.61	99,119	20.61
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	20.57
9/29/2025	20.64	20.67	20.64	20.66	43,321	20.59
9/26/2025	20.59	20.63	20.59	20.59	29,053	20.52
9/25/2025	20.62	20.62	20.57	20.60	100,843	20.53
9/24/2025	20.69	20.69	20.63	20.66	86,651	20.59
9/23/2025	20.65	20.68	20.62	20.68	95,056	20.61
9/22/2025	20.65	20.65	20.61	20.63	58,684	20.56
9/19/2025	20.66	20.69	20.62	20.64	23,715	20.58
9/18/2025	20.64	20.68	20.64	20.66	25,894	20.60
9/17/2025	20.76	20.81	19.96	20.70	44,399	20.63
9/16/2025	20.74	20.77	20.73	20.75	38,829	20.68
9/15/2025	20.69	20.75	20.69	20.73	73,723	20.67
9/12/2025	20.71	20.72	20.68	20.71	37,068	20.65
9/11/2025	20.73	20.77	20.73	20.75	18,530	20.68
9/10/2025	20.71	20.74	20.67	20.72	31,433	20.65
9/09/2025	20.69	20.73	20.66	20.68	95,301	20.61
9/08/2025	20.66	20.73	20.66	20.73	77,400	20.66
9/05/2025	20.67	20.69	20.65	20.66	104,472	20.59
9/04/2025	20.57	20.57	20.51	20.56	108,322	20.49
9/03/2025	20.46	20.52	20.45	20.50	25,519	20.43
9/02/2025	20.48	20.48	20.42	20.44	203,313	20.37
8/29/2025	20.55	20.56	20.52	20.56	274,837	20.43
8/28/2025	20.54	20.57	20.54	20.56	46,606	20.42
8/27/2025	20.49	20.53	20.47	20.52	65,255	20.39
8/26/2025	20.49	20.52	20.48	20.51	33,582	20.38
8/25/2025	20.48	20.50	20.47	20.48	61,568	20.35
8/22/2025	20.45	20.53	20.45	20.50	35,238	20.37
8/21/2025	20.41	20.44	20.38	20.42	57,591	20.29
8/20/2025	20.46	20.50	20.41	20.47	94,525	20.34
8/19/2025	20.48	20.48	20.43	20.45	87,244	20.32
8/18/2025	20.45	20.45	20.39	20.41	66,872	20.28
8/15/2025	20.44	20.48	20.40	20.42	53,903	20.29
8/14/2025	20.47	20.50	20.44	20.45	62,848	20.32
8/13/2025	20.55	20.55	20.47	20.52	71,275	20.39
8/12/2025	20.43	20.45	20.40	20.43	95,335	20.30
8/11/2025	20.42	20.49	20.42	20.46	251,373	20.33
8/08/2025	20.41	20.49	20.41	20.46	58,439	20.33
8/07/2025	20.55	20.55	20.47	20.49	77,343	20.36
8/06/2025	20.55	20.55	20.45	20.50	144,082	20.37
8/05/2025	20.51	20.55	20.47	20.53	88,203	20.40
8/04/2025	20.52	20.53	20.47	20.51	16,849	20.37