Singapore markets open in 2 hours 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,942.30 -2,558.25 (-4.23%) CMC Crypto 200
1,272.17 -66.89 (-4.99%)
Franklin Short Duration U.S. Government ETF (FTSD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 89.27 | 89.43 | 89.27 | 89.43 | 89.43 | 21,743 |
| 30 Apr 2024 | 89.72 | 89.76 | 89.70 | 89.70 | 89.70 | 4,700 |
| 29 Apr 2024 | 89.79 | 89.82 | 89.78 | 89.81 | 89.81 | 2,000 |
| 26 Apr 2024 | 89.74 | 89.78 | 89.73 | 89.73 | 89.73 | 2,400 |
| 25 Apr 2024 | 89.71 | 89.75 | 89.66 | 89.71 | 89.71 | 1,400 |
| 24 Apr 2024 | 91.43 | 91.43 | 89.73 | 89.78 | 89.78 | 5,800 |
| 23 Apr 2024 | 89.64 | 89.84 | 89.64 | 89.80 | 89.80 | 4,300 |
| 22 Apr 2024 | 89.68 | 89.78 | 89.67 | 89.72 | 89.72 | 6,000 |
| 19 Apr 2024 | 89.83 | 89.83 | 89.60 | 89.67 | 89.67 | 7,300 |
| 18 Apr 2024 | 89.64 | 89.70 | 89.64 | 89.65 | 89.65 | 21,300 |
| 17 Apr 2024 | 89.96 | 89.96 | 89.55 | 89.66 | 89.66 | 5,100 |
| 16 Apr 2024 | 89.66 | 89.66 | 89.51 | 89.53 | 89.53 | 4,400 |
| 15 Apr 2024 | 89.44 | 89.63 | 89.44 | 89.60 | 89.60 | 3,900 |
| 12 Apr 2024 | 89.52 | 89.70 | 89.52 | 89.65 | 89.65 | 5,100 |
| 11 Apr 2024 | 89.56 | 89.56 | 89.52 | 89.52 | 89.52 | 8,900 |
| 10 Apr 2024 | 89.54 | 89.54 | 89.41 | 89.48 | 89.48 | 5,000 |
| 09 Apr 2024 | 89.88 | 89.88 | 89.73 | 89.80 | 89.80 | 6,500 |
| 08 Apr 2024 | 89.77 | 89.77 | 89.69 | 89.75 | 89.75 | 28,500 |
| 05 Apr 2024 | 91.52 | 91.52 | 89.75 | 89.78 | 89.78 | 4,200 |
| 04 Apr 2024 | 89.84 | 89.88 | 89.78 | 89.87 | 89.87 | 4,300 |
| 03 Apr 2024 | 89.75 | 89.86 | 89.69 | 89.85 | 89.85 | 5,600 |
| 02 Apr 2024 | 89.73 | 89.75 | 89.62 | 89.73 | 89.73 | 7,900 |
| 01 Apr 2024 | 89.75 | 89.78 | 89.66 | 89.72 | 89.72 | 4,800 |
| 01 Apr 2024 | 0.34 Dividend | |||||
| 28 Mar 2024 | 90.14 | 90.20 | 90.14 | 90.15 | 89.81 | 4,800 |
| 27 Mar 2024 | 90.19 | 90.20 | 90.12 | 90.16 | 89.82 | 1,700 |
| 26 Mar 2024 | 90.42 | 90.42 | 89.89 | 90.15 | 89.81 | 12,300 |
| 25 Mar 2024 | 90.10 | 90.14 | 90.06 | 90.13 | 89.79 | 8,100 |
| 22 Mar 2024 | 90.15 | 90.15 | 90.03 | 90.10 | 89.76 | 7,300 |
| 21 Mar 2024 | 89.91 | 90.10 | 89.91 | 90.06 | 89.72 | 4,200 |
| 20 Mar 2024 | 89.80 | 89.99 | 89.80 | 89.99 | 89.65 | 3,500 |
| 19 Mar 2024 | 89.78 | 89.96 | 89.78 | 89.86 | 89.52 | 4,200 |
| 18 Mar 2024 | 89.82 | 89.90 | 89.79 | 89.80 | 89.46 | 1,500 |
| 15 Mar 2024 | 89.89 | 89.89 | 89.77 | 89.82 | 89.48 | 5,300 |
| 14 Mar 2024 | 89.89 | 89.92 | 89.88 | 89.90 | 89.56 | 3,000 |
| 13 Mar 2024 | 89.88 | 89.98 | 89.88 | 89.93 | 89.59 | 3,300 |
| 12 Mar 2024 | 89.96 | 90.00 | 89.88 | 89.99 | 89.65 | 6,300 |
| 11 Mar 2024 | 89.96 | 90.00 | 89.93 | 89.94 | 89.60 | 3,300 |
| 08 Mar 2024 | 90.06 | 90.11 | 89.93 | 89.93 | 89.59 | 5,000 |
| 07 Mar 2024 | 89.85 | 89.93 | 89.85 | 89.92 | 89.58 | 34,900 |
| 06 Mar 2024 | 89.86 | 89.89 | 89.80 | 89.86 | 89.52 | 4,500 |
| 05 Mar 2024 | 89.80 | 89.90 | 89.78 | 89.83 | 89.49 | 6,000 |
| 04 Mar 2024 | 89.73 | 89.84 | 89.73 | 89.81 | 89.47 | 2,600 |
| 01 Mar 2024 | 89.82 | 89.96 | 89.62 | 89.74 | 89.40 | 12,600 |
| 01 Mar 2024 | 0.341 Dividend | |||||
| 29 Feb 2024 | 89.98 | 90.03 | 89.94 | 89.98 | 89.30 | 3,600 |
| 28 Feb 2024 | 89.82 | 89.94 | 89.82 | 89.94 | 89.26 | 4,200 |
| 27 Feb 2024 | 89.89 | 89.92 | 89.80 | 89.90 | 89.22 | 3,700 |
| 26 Feb 2024 | 89.92 | 89.99 | 89.91 | 89.94 | 89.26 | 3,500 |
| 23 Feb 2024 | 89.82 | 89.91 | 89.82 | 89.91 | 89.23 | 7,600 |
| 22 Feb 2024 | 89.96 | 89.98 | 89.85 | 89.92 | 89.24 | 6,000 |
| 21 Feb 2024 | 90.00 | 90.00 | 89.74 | 89.88 | 89.20 | 27,900 |
| 20 Feb 2024 | 89.93 | 89.93 | 89.86 | 89.90 | 89.22 | 3,200 |
| 16 Feb 2024 | 90.08 | 90.08 | 89.80 | 89.85 | 89.17 | 4,300 |
| 15 Feb 2024 | 89.84 | 90.05 | 89.84 | 89.89 | 89.21 | 21,200 |
| 14 Feb 2024 | 89.82 | 89.89 | 89.76 | 89.81 | 89.13 | 10,900 |
| 13 Feb 2024 | 89.98 | 89.98 | 89.74 | 89.81 | 89.13 | 7,400 |
| 12 Feb 2024 | 89.94 | 89.99 | 89.93 | 89.95 | 89.27 | 7,600 |
| 09 Feb 2024 | 89.86 | 89.95 | 89.86 | 89.93 | 89.25 | 4,300 |
| 08 Feb 2024 | 89.86 | 89.96 | 89.86 | 89.93 | 89.25 | 34,500 |
| 07 Feb 2024 | 89.92 | 89.99 | 89.90 | 89.94 | 89.26 | 11,000 |
| 06 Feb 2024 | 89.85 | 90.02 | 89.65 | 89.98 | 89.30 | 10,700 |
| 05 Feb 2024 | 89.94 | 89.96 | 89.84 | 89.90 | 89.22 | 11,500 |
| 02 Feb 2024 | 90.02 | 90.06 | 89.98 | 90.03 | 89.35 | 7,400 |
| 01 Feb 2024 | 90.04 | 90.23 | 90.04 | 90.16 | 89.48 | 21,800 |
| 01 Feb 2024 | 0.356 Dividend | |||||
| 31 Jan 2024 | 90.27 | 90.45 | 90.27 | 90.41 | 89.37 | 11,200 |
| 30 Jan 2024 | 90.29 | 90.33 | 90.28 | 90.32 | 89.29 | 52,600 |
| 29 Jan 2024 | 90.25 | 90.34 | 90.24 | 90.30 | 89.27 | 8,300 |
| 26 Jan 2024 | 90.20 | 90.29 | 90.20 | 90.28 | 89.25 | 6,300 |
| 25 Jan 2024 | 90.05 | 91.58 | 90.05 | 90.31 | 89.28 | 11,900 |
| 24 Jan 2024 | 90.06 | 90.32 | 90.06 | 90.21 | 89.18 | 11,300 |
| 23 Jan 2024 | 90.14 | 90.25 | 90.05 | 90.20 | 89.17 | 10,400 |
| 22 Jan 2024 | 90.42 | 90.42 | 90.18 | 90.22 | 89.19 | 5,900 |
| 19 Jan 2024 | 90.20 | 90.22 | 90.13 | 90.19 | 89.16 | 4,600 |
| 18 Jan 2024 | 90.27 | 90.28 | 90.10 | 90.23 | 89.20 | 8,700 |
| 17 Jan 2024 | 90.10 | 90.26 | 89.99 | 90.16 | 89.13 | 17,700 |
| 16 Jan 2024 | 90.37 | 90.37 | 90.22 | 90.29 | 89.26 | 4,500 |
| 12 Jan 2024 | 90.22 | 90.36 | 90.22 | 90.31 | 89.28 | 3,000 |
| 11 Jan 2024 | 90.01 | 90.19 | 89.79 | 90.17 | 89.14 | 35,400 |
| 10 Jan 2024 | 90.11 | 90.11 | 89.91 | 90.06 | 89.03 | 8,000 |
| 09 Jan 2024 | 90.04 | 90.07 | 90.02 | 90.05 | 89.02 | 6,600 |
| 08 Jan 2024 | 90.18 | 90.18 | 90.00 | 90.02 | 88.99 | 26,300 |
| 05 Jan 2024 | 89.98 | 90.10 | 89.89 | 89.95 | 88.92 | 17,400 |
| 04 Jan 2024 | 89.86 | 90.05 | 89.86 | 89.98 | 88.95 | 3,500 |
| 03 Jan 2024 | 89.87 | 90.04 | 89.80 | 90.00 | 88.97 | 14,100 |
| 02 Jan 2024 | 89.87 | 90.06 | 89.87 | 89.97 | 88.94 | 8,300 |
| 29 Dec 2023 | 89.81 | 90.04 | 89.81 | 89.97 | 88.94 | 9,200 |
| 28 Dec 2023 | 89.90 | 90.04 | 89.90 | 89.93 | 88.90 | 9,200 |
| 27 Dec 2023 | 89.80 | 89.99 | 89.77 | 89.96 | 88.93 | 53,100 |
| 26 Dec 2023 | 89.73 | 89.94 | 89.33 | 89.84 | 88.81 | 24,300 |
| 22 Dec 2023 | 89.71 | 89.85 | 89.70 | 89.75 | 88.72 | 11,600 |
| 21 Dec 2023 | 89.69 | 89.85 | 89.31 | 89.75 | 88.72 | 60,100 |
| 20 Dec 2023 | 89.65 | 89.77 | 89.55 | 89.70 | 88.67 | 17,700 |
| 19 Dec 2023 | 89.55 | 89.83 | 89.51 | 89.74 | 88.71 | 26,700 |
| 18 Dec 2023 | 89.53 | 89.75 | 89.01 | 89.60 | 88.57 | 11,200 |
| 15 Dec 2023 | 89.78 | 89.84 | 89.67 | 89.69 | 88.66 | 5,500 |
| 15 Dec 2023 | 0.371 Dividend | |||||
| 14 Dec 2023 | 90.01 | 90.18 | 89.98 | 90.12 | 88.72 | 6,800 |
| 13 Dec 2023 | 89.90 | 89.99 | 89.75 | 89.99 | 88.59 | 8,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.