Quantcast

Franklin Liberty Short Duration U.S. Government ETF Historical Stock Prices

(ETF)
FTSD 
$94.53
*  
0.05
0.05%
Get FTSD Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading FTSD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 94.53 94.56 94.47 94.53 2,100
04/22/2019 94.56 94.56 94.47 94.53 2,100
04/18/2019 94.51 94.58 94.5 94.58 20,468
04/17/2019 94.42 94.5 94.42 94.46 6,496
04/16/2019 94.51 94.51 94.4 94.435 13,050
04/15/2019 94.37 94.5 94.37 94.4973 21,922
04/12/2019 94.34 94.44 94.34 94.375 3,557
04/11/2019 94.47 94.47 94.38 94.4142 6,889
04/10/2019 94.4 94.56 94.4 94.56 2,231
04/09/2019 94.49 94.49 94.4316 94.4355 2,300
04/08/2019 94.48 94.48 94.3578 94.37 2,622
04/05/2019 94.44 94.45 94.39 94.415 1,798
04/04/2019 94.45 94.45 94.37 94.4186 4,146
04/03/2019 94.425 94.43 94.42 94.425 13,359
04/02/2019 94.44 94.44 94.41 94.425 7,425
04/01/2019 94.44 94.44 94.35 94.3849 44,531
03/29/2019 94.4 94.493 94.3878 94.455 64,818
03/28/2019 94.62 94.73 94.62 94.6858 10,613
03/27/2019 94.75 94.7908 94.7358 94.7596 11,965
03/26/2019 94.71 94.773 94.6 94.74 6,871
03/25/2019 94.63 94.81 94.6 94.7409 26,906
03/22/2019 94.65 94.72 94.57 94.6829 176,680
03/21/2019 94.58 94.63 94.5 94.52 26,210
03/20/2019 94.56 94.802 94.54 94.73 30,375
03/19/2019 94.47 94.54 94.47 94.52 10,566
03/18/2019 94.45 94.52 94.45 94.5 15,569
03/15/2019 94.55 94.571 94.54 94.555 1,499
03/14/2019 94.53 94.55 94.45 94.55 2,943
03/13/2019 94.54 96.9 94.54 94.63 26,790
03/12/2019 94.51 94.65 94.51 94.59 2,925
03/11/2019 94.51 94.58 94.47 94.53 4,937
03/08/2019 94.54 94.58 94.5 94.57 725,116
03/07/2019 94.56 94.56 94.53 94.53 931
03/06/2019 94.44 94.56 94.44 94.56 4,171
03/05/2019 94.37 94.5 94.37 94.49 8,568
03/04/2019 94.35 94.45 94.35 94.437 1,971
03/01/2019 94.4 94.44 94.3 94.365 7,996
02/28/2019 94.5 94.5 94.35 94.44 19,366
02/27/2019 94.59 94.68 94.57 94.615 8,336
02/26/2019 94.7 94.7 94.6308 94.6322 3,351
02/25/2019 94.52 94.6499 94.5 94.63 31,738
02/22/2019 94.59 94.6799 94.59 94.62 1,430
02/21/2019 94.54 94.55 94.43 94.55 9,199
02/20/2019 94.59 94.63 94.5201 94.5796 9,404
02/19/2019 94.6 94.6 94.49 94.545 4,327
02/15/2019 94.5 94.57 94.41 94.54 4,138
02/14/2019 94.6 94.6 94.45 94.5 9,684
02/13/2019 94.46 94.5 94.42 94.49 30,599
02/12/2019 94.55 94.58 94.46 94.48 9,886
02/11/2019 94.54 94.55 94.4896 94.51 4,890
02/08/2019 94.59 94.61 94.5 94.545 90,030
02/07/2019 94.51 94.55 94.51 94.55 1,592
02/06/2019 94.4328 94.52 94.4328 94.475 3,843
02/05/2019 94.51 94.54 94.39 94.54 11,439
02/04/2019 94.45 94.45 94.32 94.41 5,709
02/01/2019 94.57 94.57 94.35 94.47 3,238
01/31/2019 94.56 94.61 94.4932 94.5654 7,250
01/30/2019 94.56 94.745 94.52 94.745 19,793
01/29/2019 94.53 94.72 94.53 94.605 54,174
01/28/2019 94.6 94.6031 94.5109 94.565 3,390
01/25/2019 94.54 94.56 94.48 94.52 4,596
01/24/2019 94.63 94.67 94.615 94.67 3,453
01/23/2019 94.52 94.59 94.5001 94.572 4,691
01/22/2019 94.48 94.61 94.48 94.55 51,092
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FTSD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio