Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)
NYSEARCA: DIEM · Real-Time Price · USD
32.37
-0.19 (-0.59%)
At close: Oct 7, 2025, 4:00 PM EDT
32.37
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
DIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.37 | 32.37 | 32.36 | 32.36 | - | -0.63% | 894 |
| Oct 6, 2025 | 32.49 | 32.65 | 32.49 | 32.57 | 32.57 | 0.22% | 7,550 |
| Oct 3, 2025 | 32.52 | 32.56 | 32.42 | 32.49 | 32.49 | 0.34% | 4,763 |
| Oct 2, 2025 | 32.36 | 32.41 | 32.33 | 32.38 | 32.38 | 0.16% | 3,127 |
| Oct 1, 2025 | 32.20 | 32.33 | 32.20 | 32.33 | 32.33 | 0.63% | 5,866 |
| Sep 30, 2025 | 32.10 | 32.26 | 32.04 | 32.13 | 32.13 | 0.32% | 6,001 |
| Sep 29, 2025 | 32.07 | 32.09 | 32.01 | 32.03 | 32.03 | 0.75% | 3,377 |
| Sep 26, 2025 | 31.70 | 31.79 | 31.70 | 31.79 | 31.79 | 0.02% | 9,911 |
| Sep 25, 2025 | 31.82 | 31.89 | 31.75 | 31.78 | 31.78 | -1.08% | 6,466 |
| Sep 24, 2025 | 32.13 | 32.30 | 32.10 | 32.13 | 32.13 | -0.57% | 4,134 |
| Sep 23, 2025 | 32.26 | 32.46 | 32.25 | 32.31 | 32.31 | 0.33% | 3,365 |
| Sep 22, 2025 | 32.07 | 32.21 | 32.05 | 32.21 | 32.21 | 0.41% | 1,502 |
| Sep 19, 2025 | 32.11 | 32.15 | 32.08 | 32.08 | 32.08 | -1.29% | 658 |
| Sep 18, 2025 | 32.40 | 32.49 | 32.40 | 32.49 | 32.17 | -0.44% | 882 |
| Sep 17, 2025 | 32.63 | 32.76 | 32.63 | 32.64 | 32.31 | 0.30% | 2,133 |
| Sep 16, 2025 | 32.40 | 32.54 | 32.36 | 32.54 | 32.21 | 0.77% | 7,718 |
| Sep 15, 2025 | 32.33 | 32.37 | 32.26 | 32.29 | 31.97 | 0.20% | 8,953 |
| Sep 12, 2025 | 32.24 | 32.24 | 32.19 | 32.23 | 31.90 | -0.06% | 857 |
| Sep 11, 2025 | 32.16 | 32.28 | 32.16 | 32.25 | 31.92 | 1.16% | 5,774 |
| Sep 10, 2025 | 31.96 | 31.96 | 31.88 | 31.88 | 31.56 | 0.94% | 876 |
| Sep 9, 2025 | 31.54 | 31.62 | 31.54 | 31.58 | 31.26 | 0.35% | 2,583 |
| Sep 8, 2025 | 31.37 | 31.47 | 31.37 | 31.47 | 31.15 | 0.89% | 3,703 |
| Sep 5, 2025 | 31.33 | 31.37 | 31.17 | 31.19 | 30.88 | 0.68% | 6,416 |
| Sep 4, 2025 | 30.87 | 30.98 | 30.85 | 30.98 | 30.67 | -0.27% | 5,581 |
| Sep 3, 2025 | 31.02 | 31.07 | 30.97 | 31.07 | 30.75 | 0.05% | 869 |
| Sep 2, 2025 | 30.84 | 31.10 | 30.84 | 31.05 | 30.74 | 0.13% | 11,507 |
| Aug 29, 2025 | 30.99 | 31.05 | 30.97 | 31.01 | 30.70 | -0.82% | 2,433 |
| Aug 28, 2025 | 31.12 | 31.27 | 31.12 | 31.27 | 30.95 | 0.50% | 27,810 |
| Aug 27, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 30.80 | -0.66% | 286 |
| Aug 26, 2025 | 31.27 | 31.39 | 31.27 | 31.32 | 31.00 | -0.09% | 18,172 |
| Aug 25, 2025 | 31.36 | 31.43 | 31.32 | 31.34 | 31.03 | -0.38% | 137,679 |
| Aug 22, 2025 | 31.07 | 31.46 | 31.07 | 31.46 | 31.15 | 1.70% | 809 |
| Aug 21, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.63 | -0.24% | 262 |
| Aug 20, 2025 | 31.00 | 31.02 | 30.90 | 31.01 | 30.70 | 0.08% | 2,409 |
| Aug 19, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.67 | -0.81% | 281 |
| Aug 18, 2025 | 31.19 | 31.24 | 31.19 | 31.24 | 30.92 | 0.51% | 1,158 |
| Aug 15, 2025 | 31.10 | 31.10 | 31.08 | 31.08 | 30.77 | -0.04% | 415 |
| Aug 14, 2025 | 31.10 | 31.12 | 31.07 | 31.09 | 30.78 | -1.03% | 3,274 |
| Aug 13, 2025 | 31.41 | 31.42 | 31.36 | 31.42 | 31.10 | 0.74% | 1,195 |
| Aug 12, 2025 | 30.98 | 31.19 | 30.98 | 31.19 | 30.87 | 1.22% | 1,619 |
| Aug 11, 2025 | 30.98 | 30.98 | 30.80 | 30.81 | 30.50 | 0.04% | 9,009 |
| Aug 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.49 | -0.03% | 232 |
| Aug 7, 2025 | 30.93 | 30.93 | 30.73 | 30.81 | 30.50 | 0.74% | 3,270 |
| Aug 6, 2025 | 30.45 | 30.61 | 30.45 | 30.58 | 30.28 | 0.34% | 3,396 |
| Aug 5, 2025 | 30.53 | 30.53 | 30.43 | 30.48 | 30.17 | 0.52% | 1,895 |
| Aug 4, 2025 | 30.35 | 30.44 | 30.28 | 30.32 | 30.02 | 0.92% | 14,823 |
| Aug 1, 2025 | 30.04 | 30.04 | 30.02 | 30.04 | 29.74 | -0.43% | 1,307 |
| Jul 31, 2025 | 30.30 | 30.31 | 30.17 | 30.18 | 29.87 | -0.83% | 7,149 |
| Jul 30, 2025 | 30.54 | 30.56 | 30.43 | 30.43 | 30.12 | -0.60% | 2,210 |
| Jul 29, 2025 | 30.66 | 30.66 | 30.59 | 30.61 | 30.30 | -0.16% | 1,200 |