Stockscreener 앱 받기
20.51
0.15%
0.0298
Franklin U S Treasury Bond Etf 주식 (FLGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $20.52 | $20.48 | $0.04 | 33,582.0 | +0.15% |
| 2025-08-25 | $20.50 | $20.47 | $0.03 | 61,558.0 | -0.10% |
| 2025-08-22 | $20.53 | $20.45 | $0.0806 | 35,232.0 | +0.40% |
| 2025-08-21 | $20.44 | $20.38 | $0.06 | 57,591.0 | -0.23% |
| 2025-08-20 | $20.50 | $20.41 | $0.0899 | 94,525.0 | +0.10% |
| 2025-08-19 | $20.48 | $20.43 | $0.055 | 87,244.0 | +0.17% |
| 2025-08-18 | $20.45 | $20.39 | $0.0637 | 66,872.0 | -0.02% |
| 2025-08-15 | $20.48 | $20.40 | $0.0795 | 53,903.0 | -0.15% |
| 2025-08-14 | $20.50 | $20.44 | $0.0626 | 62,848.0 | -0.34% |
| 2025-08-13 | $20.55 | $20.47 | $0.08 | 71,275.0 | +0.44% |
| 2025-08-12 | $20.45 | $20.40 | $0.0495 | 95,335.0 | -0.15% |
| 2025-08-11 | $20.49 | $20.42 | $0.07 | 251,373.0 | -0.00% |
| 2025-08-08 | $20.49 | $20.41 | $0.08 | 58,439.0 | -0.15% |
| 2025-08-07 | $20.55 | $20.47 | $0.0815 | 77,343.0 | -0.07% |
| 2025-08-06 | $20.55 | $20.45 | $0.0999 | 144,082.0 | -0.12% |
| 2025-08-05 | $20.55 | $20.47 | $0.0768 | 88,203.0 | +0.11% |
| 2025-08-04 | $20.53 | $20.47 | $0.0598 | 16,849.0 | +0.01% |
| 2025-08-01 | $21.30 | $20.29 | $1.01 | 92,766.0 | +0.51% |
| 2025-07-31 | $20.44 | $20.39 | $0.0488 | 327,330.0 | +0.10% |
| 2025-07-30 | $20.44 | $20.37 | $0.0732 | 361,135.0 | -0.32% |
| 2025-07-29 | $20.45 | $20.36 | $0.085 | 80,788.0 | +0.52% |
Franklin U S Treasury Bond Etf 주식 (FLGV) 연도별 가격 이력
이 심층 분석에서는 Franklin U S Treasury Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLGV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin U S Treasury Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin U S Treasury Bond Etf 주식 (FLGV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.30 | $20.29 | $1.01 | 1,482,602.0 | +0.56% |
| 2025-07 | $20.48 | $20.23 | $0.25 | 3,312,309.0 | -0.73% |
| 2025-06 | $20.55 | $20.17 | $0.3827 | 1,855,859.0 | +1.03% |
| 2025-05 | $21.00 | $19.76 | $1.24 | 1,274,485.0 | -1.36% |
| 2025-04 | $20.95 | $19.44 | $1.51 | 5,483,103.0 | +0.27% |
| 2025-03 | $20.60 | $20.37 | $0.23 | 6,228,501.0 | +0.07% |
| 2025-02 | $20.57 | $19.86 | $0.715 | 1,393,716.0 | +1.73% |
| 2025-01 | $20.26 | $19.89 | $0.3698 | 1,911,119.0 | +0.40% |
Franklin U S Treasury Bond Etf 주식 (FLGV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.62 | $19.53 | $1.09 | 1,113,807.0 | -2.14% |
| 2024-11 | $20.58 | $20.20 | $0.38 | 1,577,979.0 | +0.43% |
| 2024-10 | $21.13 | $20.41 | $0.72 | 3,408,985.0 | -2.80% |
| 2024-09 | $21.27 | $20.90 | $0.375 | 5,949,798.0 | +0.80% |
| 2024-08 | $21.12 | $20.68 | $0.44 | 1,180,798.0 | +0.93% |
| 2024-07 | $20.70 | $20.11 | $0.59 | 3,222,009.0 | +1.87% |
| 2024-06 | $20.50 | $19.53 | $0.97 | 1,574,079.0 | +0.77% |
| 2024-05 | $22.08 | $19.88 | $2.20 | 2,254,963.0 | +1.13% |
| 2024-04 | $22.38 | $19.87 | $2.51 | 1,744,226.0 | -2.69% |
| 2024-03 | $20.62 | $20.27 | $0.3489 | 1,900,959.0 | +0.34% |
| 2024-02 | $20.91 | $20.30 | $0.61 | 11,912,520.0 | -1.71% |
| 2024-01 | $20.81 | $20.50 | $0.3082 | 1,588,751.0 | -0.24% |
Franklin U S Treasury Bond Etf 주식 (FLGV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.92 | $20.27 | $0.65 | 1,545,973.0 | +2.59% |
| 2023-11 | $20.38 | $19.74 | $0.6447 | 738,991.0 | +2.99% |
| 2023-10 | $19.98 | $19.59 | $0.39 | 2,477,602.0 | +0.00% |
0.26%
0.11%
자본화:
|
볼륨(24시간):