Stockscreener 앱 받기
20.67
0.10%
-0.0049
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 |
|---|---|---|---|---|---|
| 2025-09-19 | $20.69 | $20.62 | $0.07 | 23,466.0 | +0.01% |
| 2025-09-18 | $20.68 | $20.64 | $0.04 | 25,894.0 | -0.14% |
| 2025-09-17 | $20.81 | $19.96 | $0.85 | 44,399.0 | -0.27% |
| 2025-09-16 | $20.77 | $20.73 | $0.0399 | 38,829.0 | +0.07% |
| 2025-09-15 | $20.75 | $20.69 | $0.06 | 73,723.0 | +0.10% |
| 2025-09-12 | $20.72 | $20.68 | $0.04 | 37,068.0 | -0.17% |
| 2025-09-11 | $20.77 | $20.73 | $0.0352 | 18,530.0 | +0.14% |
| 2025-09-10 | $20.74 | $20.67 | $0.07 | 31,433.0 | +0.19% |
| 2025-09-09 | $20.73 | $20.66 | $0.0649 | 95,301.0 | -0.22% |
| 2025-09-08 | $20.73 | $20.66 | $0.0688 | 77,400.0 | +0.34% |
| 2025-09-05 | $20.69 | $20.65 | $0.0364 | 104,472.0 | +0.46% |
| 2025-09-04 | $20.57 | $20.51 | $0.0599 | 108,322.0 | +0.29% |
| 2025-09-03 | $20.52 | $20.45 | $0.075 | 25,519.0 | +0.29% |
| 2025-09-02 | $20.48 | $20.42 | $0.06 | 203,312.0 | -0.58% |
| 2025-08-29 | $20.56 | $20.52 | $0.04 | 274,837.0 | +0.02% |
| 2025-08-28 | $20.57 | $20.54 | $0.0258 | 46,606.0 | +0.15% |
| 2025-08-27 | $20.53 | $20.47 | $0.0565 | 65,255.0 | +0.05% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $20.81 | $19.96 | $0.85 | 907,668.0 | +0.52% |
| 2025-08 | $21.30 | $20.29 | $1.01 | 1,835,718.0 | +0.78% |
| 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% |
0.16%
0.70%
자본화:
|
볼륨(24시간):