Stock listing
NYSE Arca:FLGV Franklin U.S. Treasury Bond ETF Stock
Follow Franklin U.S. Treasury Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:FLGV
$19.78 USD -0.05 (-0.3%)
Close on Nov 2, 2026
- Day range
- $19.75 – $19.82 USDNov 2, 2026
- Volume
- 148,861 sharesNov 2, 2026
- 52-week range
- $19.33 – $20.85 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $5.52M USDMedian day 106,594 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:FLGV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.78 | -0.05 | -0.3% | $19.75 | $19.82 | $19.75 | 148,861 | |
| $19.83 | +0.065 | +0.3% | $19.81 | $19.85 | $19.80 | 492,562 | |
| $19.77 | +0.055 | +0.3% | $19.74 | $19.79 | $19.74 | 251,461 | |
| $19.71 | -0.03 | -0.2% | $19.74 | $19.74 | $19.69 | 138,882 | |
| $19.74 | -0.015 | -0.1% | $19.75 | $19.76 | $19.73 | 95,626 | |
| $19.76 | +0.005 | 0.0% | $19.74 | $19.78 | $19.74 | 187,174 | |
| $19.75 | -0.015 | -0.1% | $19.77 | $19.77 | $19.74 | 194,700 | |
| $19.77 | +0.155 | +0.8% | $19.68 | $19.79 | $19.68 | 413,700 | |
| $19.61 | +0.005 | 0.0% | $19.63 | $19.65 | $19.58 | 327,000 | |
| $19.61 | +0.03 | +0.2% | $19.62 | $19.65 | $19.59 | 121,300 | |
| $19.58 | -0.05 | -0.3% | $19.61 | $19.62 | $19.56 | 107,400 | |
| $19.63 | +0.015 | +0.1% | $19.59 | $19.64 | $19.59 | 236,300 | |
| $19.61 | +0.10 | +0.5% | $19.65 | $19.67 | $19.60 | 98,300 | |
| $19.51 | +0.035 | +0.2% | $19.41 | $19.52 | $19.40 | 119,800 | |
| $19.48 | +0.035 | +0.2% | $19.48 | $19.49 | $19.46 | 118,800 | |
| $19.44 | 0.00 | 0.0% | $19.43 | $19.46 | $19.43 | 168,600 | |
| $19.44 | -0.015 | -0.1% | $19.44 | $19.46 | $19.41 | 1,241,700 | |
| $19.46 | +0.055 | +0.3% | $19.39 | $19.47 | $19.38 | 351,900 | |
| $19.40 | -0.005 | 0.0% | $19.33 | $19.42 | $19.33 | 64,100 | |
| $19.41 | +0.035 | +0.2% | $19.40 | $19.43 | $19.38 | 225,314 | |
| $19.37 | -0.02 | -0.1% | $19.38 | $19.39 | $19.34 | 209,767 | |
| $19.39 | -0.04 | -0.2% | $19.46 | $19.48 | $19.38 | 62,000 | |
| $19.43 | 0.00 | 0.0% | $19.35 | $19.46 | $19.33 | 154,600 | |
| $19.43 | -0.03 | -0.2% | $19.46 | $19.47 | $19.41 | 6,436,300 | |
| $19.46 | -0.01 | -0.1% | $19.47 | $19.47 | $19.42 | 105,700 | |
| $19.47 | -0.07 | -0.4% | $19.47 | $19.49 | $19.44 | 206,000 | |
| $19.54 | +0.04 | +0.2% | $19.51 | $19.55 | $19.48 | 383,136 | |
| $19.50 | -0.08 | -0.4% | $19.59 | $19.60 | $19.50 | 609,456 | |
| $19.58 | -0.15 | -0.8% | $19.70 | $19.70 | $19.52 | 857,592 | |
| $19.73 | +0.015 | +0.1% | $19.72 | $19.73 | $19.69 | 107,015 | |
| $19.72 | +0.045 | +0.2% | $19.72 | $19.73 | $19.71 | 84,890 | |
| $19.67 | -0.065 | -0.3% | $19.70 | $19.70 | $19.67 | 135,991 | |
| $19.74 | +0.08 | +0.4% | $19.71 | $19.74 | $19.71 | 81,744 | |
| $19.66 | -0.01 | -0.1% | $19.70 | $19.90 | $19.65 | 132,306 | |
| $19.67 | -0.025 | -0.1% | $19.68 | $19.69 | $19.65 | 312,310 | |
| $19.69 | -0.005 | 0.0% | $19.69 | $19.74 | $19.66 | 76,202 | |
| $19.70 | -0.02 | -0.1% | $19.75 | $19.76 | $19.69 | 85,248 | |
| $19.72 | -0.11 | -0.6% | $19.75 | $19.77 | $19.70 | 81,264 | |
| $19.83 | -0.045 | -0.2% | $19.87 | $19.87 | $19.81 | 85,957 | |
| $19.87 | -0.02 | -0.1% | $19.89 | $19.90 | $19.86 | 72,863 | |
| $19.89 | +0.01 | +0.1% | $19.89 | $19.90 | $19.87 | 79,719 | |
| $19.88 | +0.02 | +0.1% | $19.90 | $19.92 | $19.88 | 103,227 | |
| $19.86 | +0.01 | +0.1% | $19.86 | $19.87 | $19.84 | 64,412 | |
| $19.85 | -0.11 | -0.6% | $19.86 | $19.89 | $19.84 | 96,405 | |
| $19.96 | -0.005 | 0.0% | $19.95 | $19.96 | $19.93 | 713,996 | |
| $19.97 | -0.065 | -0.3% | $20.04 | $20.05 | $19.96 | 106,594 | |
| $20.03 | 0.00 | 0.0% | $20.03 | $20.05 | $20.02 | 89,267 | |
| $20.03 | -0.035 | -0.2% | $20.03 | $20.05 | $20.02 | 77,852 | |
| $20.07 | +0.065 | +0.3% | $20.02 | $20.08 | $20.02 | 76,825 | |
| $20.00 | +0.045 | +0.2% | $19.99 | $20.01 | $19.99 | 153,046 | |
| $19.96 | -0.035 | -0.2% | $19.98 | $19.98 | $19.94 | 71,105 | |
| $19.99 | -0.05 | -0.2% | $19.97 | $20.02 | $19.97 | 249,568 | |
| $20.04 | +0.085 | +0.4% | $20.02 | $20.04 | $20.00 | 78,566 | |
| $19.96 | +0.02 | +0.1% | $19.91 | $19.97 | $19.91 | 67,416 | |
| $19.94 | -0.034 | -0.2% | $19.94 | $19.97 | $19.93 | 76,679 | |
| $19.97 | -0.041 | -0.2% | $20.01 | $20.01 | $19.96 | 75,756 | |
| $20.01 | +0.055 | +0.3% | $20.01 | $20.05 | $20.00 | 76,270 | |
| $19.96 | +0.015 | +0.1% | $19.98 | $19.99 | $19.95 | 122,020 | |
| $19.94 | +0.015 | +0.1% | $19.96 | $19.97 | $19.94 | 87,875 | |
| $19.93 | -0.06 | -0.3% | $19.95 | $19.95 | $19.92 | 91,225 | |
| $19.99 | +0.035 | +0.2% | $19.99 | $20.01 | $19.97 | 79,968 | |
| $19.95 | -0.055 | -0.3% | $19.98 | $19.99 | $19.95 | 54,776 | |
| $20.01 | +0.01 | +0.1% | $19.98 | $20.02 | $19.98 | 82,231 | |
| $20.00 | +0.07 | +0.4% | $20.04 | $20.04 | $19.96 | 71,952 | |
| $19.93 | -0.045 | -0.2% | $19.92 | $19.94 | $19.92 | 75,433 |
- Ticker
- NYSE Arca:FLGV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Franklin U.S. Treasury Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Franklin U.S. Treasury Bond ETF.