Franklin Templeton Holdings Trust Franklin Responsibly Sourced Gold ETF (NY: FGDL )

35.09 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	35.07	35.20	34.97	35.09	32,035	+0.43(+1.24%)
Dec 19, 2024	34.68	34.77	34.53	34.66	18,327	-0.10(-0.29%)
Dec 18, 2024	35.39	35.42	34.54	34.76	21,471	-0.54(-1.53%)
Dec 17, 2024	35.23	35.47	35.20	35.30	52,921	-0.17(-0.48%)
Dec 16, 2024	35.73	35.73	35.40	35.47	34,369	-0.03(-0.08%)
Dec 13, 2024	35.50	35.75	35.50	35.50	30,825	-0.46(-1.29%)
Dec 12, 2024	36.04	36.07	35.85	35.96	78,024	-0.43(-1.18%)
Dec 11, 2024	36.26	36.49	36.03	36.39	12,701	+0.30(+0.85%)
Dec 10, 2024	36.04	36.15	36.00	36.09	15,663	+0.52(+1.48%)
Dec 09, 2024	35.95	35.95	35.56	35.56	17,875	+0.21(+0.59%)
Dec 06, 2024	35.30	35.43	35.19	35.35	19,558	+0.16(+0.45%)
Dec 05, 2024	35.60	35.60	35.13	35.19	30,998	-0.40(-1.12%)
Dec 04, 2024	35.74	35.74	35.51	35.59	36,493	+0.16(+0.45%)
Dec 03, 2024	35.61	35.61	35.31	35.43	56,205	+0.07(+0.20%)
Dec 02, 2024	35.63	35.64	35.28	35.36	53,387	-0.30(-0.84%)
Nov 29, 2024	35.79	35.79	35.54	35.66	9,476	+0.24(+0.67%)
Nov 27, 2024	35.71	35.71	35.30	35.42	69,127	+0.18(+0.50%)
Nov 26, 2024	35.46	35.46	35.00	35.25	77,169	-0.03(-0.08%)
Nov 25, 2024	35.54	35.56	35.00	35.27	87,041	-1.07(-2.93%)
Nov 22, 2024	36.20	36.39	35.96	36.34	31,965	+0.53(+1.48%)
Nov 21, 2024	35.79	35.90	35.66	35.81	36,059	+0.28(+0.79%)
Nov 20, 2024	35.51	35.61	35.38	35.53	27,095	+0.21(+0.59%)
Nov 19, 2024	35.27	35.40	35.04	35.32	51,095	+0.43(+1.23%)
Nov 18, 2024	34.92	35.02	34.82	34.89	26,374	+0.53(+1.54%)
Nov 15, 2024	34.55	34.55	34.20	34.36	29,248	-0.03(-0.07%)
Nov 14, 2024	34.21	34.50	34.13	34.39	25,986	-0.12(-0.36%)
Nov 13, 2024	35.22	35.22	34.38	34.51	109,073	-0.36(-1.03%)
Nov 12, 2024	35.03	35.03	34.70	34.87	28,241	-0.27(-0.77%)
Nov 11, 2024	35.40	35.40	34.91	35.14	51,378	-0.81(-2.25%)
Nov 08, 2024	36.27	36.27	35.89	35.95	21,915	-0.32(-0.89%)
Nov 07, 2024	36.00	36.27	36.00	36.27	20,977	+0.64(+1.81%)
Nov 06, 2024	35.83	35.84	35.45	35.63	30,587	-1.20(-3.26%)
Nov 05, 2024	36.89	36.89	36.62	36.83	22,356	+0.10(+0.27%)
Nov 04, 2024	36.91	36.91	36.66	36.73	38,092	+0.07(+0.19%)
Nov 01, 2024	36.82	37.02	36.66	36.66	17,358	-0.37(-1.00%)
Oct 31, 2024	37.26	37.26	36.65	37.03	23,915	-0.36(-0.96%)
Oct 30, 2024	37.33	37.44	37.06	37.39	34,929	+0.02(+0.05%)
Oct 29, 2024	37.10	37.37	36.95	37.37	34,656	+0.57(+1.55%)
Oct 28, 2024	36.92	36.92	36.70	36.80	29,574	+0.00(+0.01%)
Oct 25, 2024	36.78	36.86	36.60	36.80	47,299	+0.12(+0.31%)
Oct 24, 2024	36.92	36.92	36.38	36.68	26,088	+0.29(+0.80%)
Oct 23, 2024	36.89	36.89	36.25	36.39	33,933	-0.39(-1.06%)
Oct 22, 2024	36.89	36.89	36.53	36.78	22,891	+0.39(+1.07%)
Oct 21, 2024	36.85	36.85	36.26	36.39	31,918	-0.01(-0.02%)
Oct 18, 2024	36.46	36.46	36.16	36.40	14,861	+0.41(+1.15%)
Oct 17, 2024	36.00	36.04	35.84	35.98	6,118	+0.22(+0.60%)
Oct 16, 2024	35.78	35.84	35.70	35.77	18,896	+0.15(+0.42%)
Oct 15, 2024	35.57	35.68	35.44	35.62	5,904	+0.18(+0.52%)
Oct 14, 2024	35.62	35.62	35.32	35.43	10,587	-0.12(-0.33%)
Oct 11, 2024	35.45	35.74	35.39	35.55	15,522	+0.38(+1.08%)
Oct 10, 2024	35.03	35.20	35.02	35.17	7,310	+0.30(+0.85%)
Oct 09, 2024	34.94	34.99	34.79	34.87	10,215	-0.19(-0.55%)
Oct 08, 2024	35.40	35.40	34.85	35.07	9,362	-0.29(-0.82%)
Oct 07, 2024	35.52	35.52	35.33	35.36	14,907	-0.14(-0.41%)
Oct 04, 2024	35.60	35.66	35.40	35.50	9,771	-0.03(-0.09%)
Oct 03, 2024	35.47	35.63	35.31	35.53	21,879	-0.04(-0.10%)
Oct 02, 2024	35.67	35.68	35.39	35.57	19,522	+0.04(+0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.