Canada markets closed

Franklin Responsibly Sourced Gold ETF (FGDL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.16+0.43 (+1.39%)
At close: 02:39PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202431.0531.1831.0431.1631.162,900
Jun 13, 202430.9430.9430.6730.7330.738,600
Jun 12, 202431.0431.2030.9630.9630.964,100
Jun 11, 202430.8830.9030.7730.8930.893,600
Jun 10, 202430.7930.8930.7330.8330.838,900
Jun 07, 202431.2631.2630.5630.5630.566,900
Jun 06, 202431.5131.7231.5131.6531.652,300
Jun 05, 202431.2931.4831.2931.4131.413,600
Jun 04, 202431.3331.3330.9531.0531.057,200
Jun 03, 202431.1931.3531.1331.3131.312,400
May 31, 202431.2831.2831.0631.0631.061,300
May 30, 202431.2331.2331.2331.2331.23100
May 29, 202431.5231.5231.1831.1831.182,400
May 28, 202431.4231.4731.4231.4731.475,900
May 24, 202431.1531.1931.1431.1431.14700
May 23, 202431.1631.1631.1031.1131.111,600
May 22, 202432.2432.2431.7531.7531.75500
May 21, 202432.3932.4332.3032.3432.341,100
May 20, 202432.2532.5032.2532.3932.393,200
May 17, 202432.0932.2432.0932.2432.24600
May 16, 202431.7431.7631.7431.7631.76300
May 15, 202431.6031.8731.6031.8731.871,700
May 14, 202431.3731.4731.3731.4731.472,800
May 13, 202431.3631.3631.2131.2131.214,400
May 10, 202431.6131.6131.5631.5631.56300
May 09, 202430.9931.3030.9931.3031.30400
May 08, 202430.8330.8330.8330.8330.83200
May 07, 202430.8630.9130.8530.9130.91600
May 06, 202431.2631.2631.0331.0431.043,500
May 03, 202430.6630.7430.5930.7130.711,300
May 02, 202430.6330.7630.5930.7630.762,600
May 01, 202430.6830.8730.6830.8730.87200
Apr 30, 202430.8330.8330.6030.6030.60700
Apr 29, 202431.1331.3231.1331.1831.181,300
Apr 26, 202431.1231.2931.1231.2531.257,400
Apr 25, 202431.1531.1531.1531.1531.15200
Apr 24, 202431.0231.0530.9730.9730.97900
Apr 23, 202430.9231.0330.9231.0331.03400
Apr 22, 202431.2031.2031.1131.1131.1121,300
Apr 19, 202432.0332.0531.8831.8831.882,500
Apr 18, 202431.7931.8231.7831.7831.783,500
Apr 17, 202431.9631.9631.5831.6931.692,200
Apr 16, 202431.7931.9731.6131.9231.928,000
Apr 15, 202431.4531.8731.0531.8731.873,200
Apr 12, 202432.4032.4031.3031.3031.301,900
Apr 11, 202431.3031.6931.3031.6931.69500
Apr 10, 202431.1031.2331.1031.1231.121,200
Apr 09, 202431.4831.4831.3031.3931.3958,300
Apr 08, 202431.3731.3731.0031.2231.221,900
Apr 05, 202430.6331.1430.6331.0331.031,600
Apr 04, 202430.5430.7230.5130.5130.512,400
Apr 03, 202430.4330.7030.4330.6830.6846,800
Apr 02, 202430.2830.4230.1730.4230.42400
Apr 01, 202430.1430.1429.8429.9629.965,300
Mar 28, 202429.5429.6729.5429.6729.67800
Mar 27, 202429.2229.2929.2229.2929.29400
Mar 26, 202429.0629.0929.0629.0929.09800
Mar 25, 202428.9929.1028.9929.0029.002,300
Mar 22, 202429.0629.0628.8328.9028.9054,900
Mar 21, 202429.0529.1529.0529.1229.12900
Mar 20, 202428.8729.1528.8729.1529.151,000
Mar 19, 202428.6928.8128.6928.8128.81500
Mar 18, 202428.7228.8428.7228.8328.837,900
Mar 15, 202428.8728.8728.7828.8128.814,800
Mar 14, 202428.7828.8928.7828.8928.89600
Mar 13, 202429.0429.0828.9729.0129.014,800
Mar 12, 202428.7628.8128.7628.8128.81700
Mar 11, 202429.1629.1629.0629.1429.141,000
Mar 08, 202429.2729.2729.0529.0929.091,200
Mar 07, 202428.7928.8528.7528.8328.837,000
Mar 06, 202428.6328.6628.5828.6628.66900
Mar 05, 202428.4528.4628.4128.4328.431,200
Mar 04, 202428.0028.2828.0028.2828.283,300
Mar 01, 202427.8327.8327.8327.8327.83100
Feb 29, 202427.3027.3027.3027.3027.30100
Feb 28, 202427.1927.1927.1927.1927.19300
Feb 27, 202427.1027.1127.1027.1127.11500
Feb 26, 202427.0627.1527.0627.1527.151,200
Feb 23, 202427.0527.2427.0427.1927.19700
Feb 22, 202427.0727.0726.9627.0227.029,200
Feb 21, 202427.0727.0727.0527.0527.052,100
Feb 20, 202427.1127.1127.0027.0727.07800
Feb 16, 202426.6626.9026.6626.8926.893,200
Feb 15, 202426.7726.7726.7726.7726.77100
Feb 14, 202426.5926.5926.5926.5926.59100
Feb 13, 202426.6226.6226.6226.6226.62200
Feb 12, 202426.9226.9926.9226.9926.991,200
Feb 09, 202427.0727.0727.0527.0527.05900
Feb 08, 202427.1627.1627.1627.1627.16100
Feb 07, 202427.2027.2727.1827.1827.182,500
Feb 06, 202427.1927.1927.1927.1927.19500
Feb 05, 202426.9827.0626.9827.0627.06300
Feb 02, 202427.2127.2127.2127.2127.21300
Feb 01, 202427.4427.4727.4327.4527.45700
Jan 31, 202427.3527.3627.1627.1727.17800
Jan 30, 202427.3827.3827.1227.1927.195,400
Jan 29, 202427.1027.1527.0727.1527.151,200
Jan 26, 202426.9426.9726.9426.9726.97400
Jan 25, 202426.9726.9726.9726.9726.97100
Jan 24, 202426.9026.9226.9026.9226.922,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...