Canada markets closed

Franklin Responsibly Sourced Gold ETF (FGLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.18-0.34 (-1.28%)
At close: 01:19PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202430.6330.7730.5930.7730.772,591
May 01, 202430.6830.8730.6830.8730.87240
Apr 30, 202430.8330.8330.6030.6030.60701
Apr 29, 202431.1331.3231.1331.1831.181,324
Apr 26, 202431.1231.2931.1231.2531.257,439
Apr 25, 202431.1531.1531.1531.1531.15159
Apr 24, 202431.0231.0530.9730.9730.97852
Apr 23, 202430.9231.0330.9231.0331.03423
Apr 22, 202431.2031.2031.1131.1131.1121,331
Apr 19, 202432.0332.0531.8831.8831.882,505
Apr 18, 202431.7931.8231.7831.7831.783,481
Apr 17, 202431.9631.9631.5831.6931.692,201
Apr 16, 202431.7931.9731.6131.9231.928,046
Apr 15, 202431.4531.8731.0531.8731.873,161
Apr 12, 202432.4032.4031.3031.3031.301,925
Apr 11, 202431.3031.6931.3031.6931.69536
Apr 10, 202431.1031.2331.1031.1231.121,247
Apr 09, 202431.4831.4831.3031.3931.3958,324
Apr 08, 202431.3731.3731.0031.2231.221,879
Apr 05, 202430.6331.1430.6331.0331.031,606
Apr 04, 202430.5430.7230.5130.5130.512,363
Apr 03, 202430.4330.7030.4330.6830.6846,824
Apr 02, 202430.2830.4230.1730.4230.42375
Apr 01, 202430.1430.1429.8429.9629.965,260
Mar 28, 202429.5429.6729.5429.6629.66793
Mar 27, 202429.2229.2929.2229.2929.29370
Mar 26, 202429.0629.0929.0629.0929.09776
Mar 25, 202428.9929.1028.9929.0029.002,266
Mar 22, 202429.0629.0628.8328.9028.9054,931
Mar 21, 202429.0529.1529.0529.1229.12906
Mar 20, 202428.8729.1528.8729.1529.15951
Mar 19, 202428.6928.8128.6928.8128.81454
Mar 18, 202428.7228.8428.7228.8328.837,928
Mar 15, 202428.8728.8728.7828.8128.814,796
Mar 14, 202428.7828.8928.7828.8928.89571
Mar 13, 202429.0429.0828.9729.0129.014,768
Mar 12, 202428.7628.8128.7628.8128.81674
Mar 11, 202429.1629.1629.0629.1429.14985
Mar 08, 202429.2729.2729.0529.0929.091,236
Mar 07, 202428.7928.8528.7528.8328.836,995
Mar 06, 202428.6328.6628.5828.6628.66890
Mar 05, 202428.4528.4628.4128.4328.431,232
Mar 04, 202428.0028.2828.0028.2828.283,341
Mar 01, 202427.8327.8327.8327.8327.83122
Feb 29, 202427.3027.3027.3027.3027.30113
Feb 28, 202427.1927.1927.1927.1927.19327
Feb 27, 202427.1027.1127.1027.1127.11539
Feb 26, 202427.0627.1527.0627.1527.151,155
Feb 23, 202427.0527.2427.0427.2027.20662
Feb 22, 202427.0727.0726.9627.0227.029,168
Feb 21, 202427.0727.0727.0527.0527.052,128
Feb 20, 202427.1127.1127.0027.0727.07759
Feb 16, 202426.6626.9026.6626.8926.893,218
Feb 15, 202426.7726.7726.7726.7726.7737
Feb 14, 202426.5926.5926.5926.5926.5957
Feb 13, 202426.6226.6226.6226.6226.62206
Feb 12, 202426.9226.9926.9226.9926.991,205
Feb 09, 202427.0727.0727.0527.0527.05931
Feb 08, 202427.1627.1627.1627.1627.1668
Feb 07, 202427.2027.2727.1827.1827.182,461
Feb 06, 202427.1927.1927.1927.1927.19502
Feb 05, 202426.9827.0626.9827.0627.06303
Feb 02, 202427.2127.2127.2127.2127.21300
Feb 01, 202427.4427.4727.4327.4527.45748
Jan 31, 202427.3527.3627.1627.1727.17846
Jan 30, 202427.3827.3827.1227.1927.195,371
Jan 29, 202427.1027.1527.0727.1527.151,204
Jan 26, 202426.9426.9726.9426.9726.97354
Jan 25, 202426.9726.9726.9726.9726.9799
Jan 24, 202426.9026.9226.9026.9226.922,474
Jan 23, 202427.0127.1027.0127.1027.10567
Jan 22, 202426.9827.0226.9627.0027.00490
Jan 19, 202427.1027.1027.0927.0927.09130
Jan 18, 202426.9327.0126.9327.0127.01552
Jan 17, 202426.8026.8026.8026.8026.8051
Jan 16, 202427.2427.2627.1027.1027.10491
Jan 12, 202427.2827.3427.2827.3427.34198
Jan 11, 202427.0927.0927.0927.0927.09142
Jan 10, 202427.0227.0227.0227.0227.0291
Jan 09, 202427.1527.1527.1127.1127.111,506
Jan 08, 202427.1727.1727.0827.0827.081,292
Jan 05, 202427.3527.5027.3127.3127.312,422
Jan 04, 202427.4527.4527.2827.3027.303,360
Jan 03, 202427.3527.3827.2827.2827.282,889
Jan 02, 202427.5027.5027.5027.5027.5056
Dec 29, 202327.5627.5627.5627.5627.5659
Dec 28, 202327.8027.8027.6127.6127.61358
Dec 27, 202327.7927.7927.7527.7627.76984
Dec 26, 202327.6327.6327.6327.6327.636
Dec 22, 202327.5627.5627.4327.4327.43275
Dec 21, 202327.3127.3127.3127.3127.3140
Dec 20, 202327.2027.2027.1527.1527.151,011
Dec 19, 202327.2827.2827.2627.2627.26148
Dec 18, 202327.0027.0827.0027.0827.08224
Dec 15, 202327.2227.2226.9826.9826.981,096
Dec 14, 202327.2027.2027.0927.2027.2034,700
Dec 13, 202326.5227.0126.5227.0127.015,822
Dec 12, 202326.4826.4826.4726.4726.47373
Dec 11, 202326.6126.6126.4726.4726.47192
Dec 08, 202326.8226.8226.7626.7626.76189
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...