Franklin Responsibly Sourced Gold ETF (FGDL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.00

-0.50

(-1.58%)

At close: 02:22PM EDT

Time Period:

Jun 22, 2023 - Jun 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	31.66	31.66	30.96	31.00	31.00	9,600
Jun 20, 2024	31.44	31.54	31.24	31.49	31.49	6,700
Jun 18, 2024	30.97	31.16	30.90	31.11	31.11	20,800
Jun 17, 2024	31.16	31.16	30.84	30.95	30.95	16,600
Jun 14, 2024	31.05	31.18	31.04	31.16	31.16	2,900
Jun 13, 2024	30.94	30.94	30.67	30.73	30.73	8,600
Jun 12, 2024	31.04	31.20	30.96	30.96	30.96	4,100
Jun 11, 2024	30.88	30.90	30.77	30.89	30.89	3,600
Jun 10, 2024	30.79	30.89	30.73	30.83	30.83	8,900
Jun 07, 2024	31.26	31.26	30.56	30.56	30.56	6,900
Jun 06, 2024	31.51	31.72	31.51	31.65	31.65	2,300
Jun 05, 2024	31.29	31.48	31.29	31.41	31.41	3,600
Jun 04, 2024	31.33	31.33	30.95	31.05	31.05	7,200
Jun 03, 2024	31.19	31.35	31.13	31.31	31.31	2,400
May 31, 2024	31.28	31.28	31.06	31.06	31.06	1,300
May 30, 2024	31.23	31.23	31.23	31.23	31.23	100
May 29, 2024	31.52	31.52	31.18	31.18	31.18	2,400
May 28, 2024	31.42	31.47	31.42	31.47	31.47	5,900
May 24, 2024	31.15	31.19	31.14	31.14	31.14	700
May 23, 2024	31.16	31.16	31.10	31.11	31.11	1,600
May 22, 2024	32.24	32.24	31.75	31.75	31.75	500
May 21, 2024	32.39	32.43	32.30	32.34	32.34	1,100
May 20, 2024	32.25	32.50	32.25	32.39	32.39	3,200
May 17, 2024	32.09	32.24	32.09	32.24	32.24	600
May 16, 2024	31.74	31.76	31.74	31.76	31.76	300
May 15, 2024	31.60	31.87	31.60	31.87	31.87	1,700
May 14, 2024	31.37	31.47	31.37	31.47	31.47	2,800
May 13, 2024	31.36	31.36	31.21	31.21	31.21	4,400
May 10, 2024	31.61	31.61	31.56	31.56	31.56	300
May 09, 2024	30.99	31.30	30.99	31.30	31.30	400
May 08, 2024	30.83	30.83	30.83	30.83	30.83	200
May 07, 2024	30.86	30.91	30.85	30.91	30.91	600
May 06, 2024	31.26	31.26	31.03	31.04	31.04	3,500
May 03, 2024	30.66	30.74	30.59	30.71	30.71	1,300
May 02, 2024	30.63	30.76	30.59	30.76	30.76	2,600
May 01, 2024	30.68	30.87	30.68	30.87	30.87	200
Apr 30, 2024	30.83	30.83	30.60	30.60	30.60	700
Apr 29, 2024	31.13	31.32	31.13	31.18	31.18	1,300
Apr 26, 2024	31.12	31.29	31.12	31.25	31.25	7,400
Apr 25, 2024	31.15	31.15	31.15	31.15	31.15	200
Apr 24, 2024	31.02	31.05	30.97	30.97	30.97	900
Apr 23, 2024	30.92	31.03	30.92	31.03	31.03	400
Apr 22, 2024	31.20	31.20	31.11	31.11	31.11	21,300
Apr 19, 2024	32.03	32.05	31.88	31.88	31.88	2,500
Apr 18, 2024	31.79	31.82	31.78	31.78	31.78	3,500
Apr 17, 2024	31.96	31.96	31.58	31.69	31.69	2,200
Apr 16, 2024	31.79	31.97	31.61	31.92	31.92	8,000
Apr 15, 2024	31.45	31.87	31.05	31.87	31.87	3,200
Apr 12, 2024	32.40	32.40	31.30	31.30	31.30	1,900
Apr 11, 2024	31.30	31.69	31.30	31.69	31.69	500
Apr 10, 2024	31.10	31.23	31.10	31.12	31.12	1,200
Apr 09, 2024	31.48	31.48	31.30	31.39	31.39	58,300
Apr 08, 2024	31.37	31.37	31.00	31.22	31.22	1,900
Apr 05, 2024	30.63	31.14	30.63	31.03	31.03	1,600
Apr 04, 2024	30.54	30.72	30.51	30.51	30.51	2,400
Apr 03, 2024	30.43	30.70	30.43	30.68	30.68	46,800
Apr 02, 2024	30.28	30.42	30.17	30.42	30.42	400
Apr 01, 2024	30.14	30.14	29.84	29.96	29.96	5,300
Mar 28, 2024	29.54	29.67	29.54	29.67	29.67	800
Mar 27, 2024	29.22	29.29	29.22	29.29	29.29	400
Mar 26, 2024	29.06	29.09	29.06	29.09	29.09	800
Mar 25, 2024	28.99	29.10	28.99	29.00	29.00	2,300
Mar 22, 2024	29.06	29.06	28.83	28.90	28.90	54,900
Mar 21, 2024	29.05	29.15	29.05	29.12	29.12	900
Mar 20, 2024	28.87	29.15	28.87	29.15	29.15	1,000
Mar 19, 2024	28.69	28.81	28.69	28.81	28.81	500
Mar 18, 2024	28.72	28.84	28.72	28.83	28.83	7,900
Mar 15, 2024	28.87	28.87	28.78	28.81	28.81	4,800
Mar 14, 2024	28.78	28.89	28.78	28.89	28.89	600
Mar 13, 2024	29.04	29.08	28.97	29.01	29.01	4,800
Mar 12, 2024	28.76	28.81	28.76	28.81	28.81	700
Mar 11, 2024	29.16	29.16	29.06	29.14	29.14	1,000
Mar 08, 2024	29.27	29.27	29.05	29.09	29.09	1,200
Mar 07, 2024	28.79	28.85	28.75	28.83	28.83	7,000
Mar 06, 2024	28.63	28.66	28.58	28.66	28.66	900
Mar 05, 2024	28.45	28.46	28.41	28.43	28.43	1,200
Mar 04, 2024	28.00	28.28	28.00	28.28	28.28	3,300
Mar 01, 2024	27.83	27.83	27.83	27.83	27.83	100
Feb 29, 2024	27.30	27.30	27.30	27.30	27.30	100
Feb 28, 2024	27.19	27.19	27.19	27.19	27.19	300
Feb 27, 2024	27.10	27.11	27.10	27.11	27.11	500
Feb 26, 2024	27.06	27.15	27.06	27.15	27.15	1,200
Feb 23, 2024	27.05	27.24	27.04	27.19	27.19	700
Feb 22, 2024	27.07	27.07	26.96	27.02	27.02	9,200
Feb 21, 2024	27.07	27.07	27.05	27.05	27.05	2,100
Feb 20, 2024	27.11	27.11	27.00	27.07	27.07	800
Feb 16, 2024	26.66	26.90	26.66	26.89	26.89	3,200
Feb 15, 2024	26.77	26.77	26.77	26.77	26.77	100
Feb 14, 2024	26.59	26.59	26.59	26.59	26.59	100
Feb 13, 2024	26.62	26.62	26.62	26.62	26.62	200
Feb 12, 2024	26.92	26.99	26.92	26.99	26.99	1,200
Feb 09, 2024	27.07	27.07	27.05	27.05	27.05	900
Feb 08, 2024	27.16	27.16	27.16	27.16	27.16	100
Feb 07, 2024	27.20	27.27	27.18	27.18	27.18	2,500
Feb 06, 2024	27.19	27.19	27.19	27.19	27.19	500
Feb 05, 2024	26.98	27.06	26.98	27.06	27.06	300
Feb 02, 2024	27.21	27.21	27.21	27.21	27.21	300
Feb 01, 2024	27.44	27.47	27.43	27.45	27.45	700
Jan 31, 2024	27.35	27.36	27.16	27.17	27.17	800
Jan 30, 2024	27.38	27.38	27.12	27.19	27.19	5,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,311.70+259.16(+0.29%)

Franklin Responsibly Sourced Gold ETF (FGDL)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,311.70
+259.16(+0.29%)