Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)
NYSEARCA: DIEM · Real-Time Price · USD
27.64
+0.14 (0.50%)
Mar 27, 2025, 4:00 PM EST - Market closed
DIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.21 | 27.21 | 27.11 | 27.15 | 27.15 | -1.78% | 842 |
| Mar 27, 2025 | 27.65 | 27.67 | 27.64 | 27.64 | 27.64 | 0.50% | 740 |
| Mar 26, 2025 | 27.61 | 27.63 | 27.51 | 27.51 | 27.51 | -0.56% | 486 |
| Mar 25, 2025 | 27.76 | 27.76 | 27.66 | 27.66 | 27.66 | 0.12% | 1,386 |
| Mar 24, 2025 | 27.58 | 27.63 | 27.58 | 27.63 | 27.63 | 0.41% | 1,136 |
| Mar 21, 2025 | 27.52 | 27.52 | 27.51 | 27.52 | 27.52 | -0.37% | 692 |
| Mar 20, 2025 | 27.59 | 27.62 | 27.59 | 27.62 | 27.58 | -0.79% | 430 |
| Mar 19, 2025 | 27.76 | 27.93 | 27.76 | 27.84 | 27.80 | 0.21% | 958 |
| Mar 18, 2025 | 27.84 | 27.84 | 27.78 | 27.78 | 27.74 | -0.57% | 622 |
| Mar 17, 2025 | 27.79 | 27.95 | 27.79 | 27.94 | 27.90 | 1.31% | 4,095 |
| Mar 14, 2025 | 27.45 | 27.58 | 27.45 | 27.58 | 27.54 | 1.76% | 2,027 |
| Mar 13, 2025 | 26.99 | 27.11 | 26.99 | 27.10 | 27.06 | -0.37% | 1,391 |
| Mar 12, 2025 | 27.21 | 27.23 | 27.20 | 27.20 | 27.16 | 0.54% | 1,108 |
| Mar 11, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.02 | 0.55% | 227 |
| Mar 10, 2025 | 27.03 | 27.03 | 26.91 | 26.91 | 26.87 | -1.99% | 237 |
| Mar 7, 2025 | 27.46 | 27.48 | 27.45 | 27.45 | 27.41 | 0.41% | 317 |
| Mar 6, 2025 | 27.41 | 27.45 | 27.34 | 27.34 | 27.30 | -0.72% | 1,388 |
| Mar 5, 2025 | 27.24 | 27.58 | 27.23 | 27.54 | 27.50 | 2.44% | 1,624 |
| Mar 4, 2025 | 26.81 | 26.89 | 26.61 | 26.89 | 26.85 | 0.86% | 945 |
| Mar 3, 2025 | 27.01 | 27.03 | 26.66 | 26.66 | 26.62 | -0.56% | 4,403 |
| Feb 28, 2025 | 26.74 | 26.81 | 26.67 | 26.81 | 26.77 | -0.96% | 450 |
| Feb 27, 2025 | 27.43 | 27.43 | 27.07 | 27.07 | 27.03 | -1.89% | 644 |
| Feb 26, 2025 | 27.74 | 27.74 | 27.59 | 27.59 | 27.55 | 0.77% | 446 |
| Feb 25, 2025 | 27.38 | 27.41 | 27.33 | 27.38 | 27.34 | -0.07% | 914 |
| Feb 24, 2025 | 27.57 | 27.57 | 27.39 | 27.39 | 27.35 | -0.80% | 460 |
| Feb 21, 2025 | 27.83 | 27.83 | 27.62 | 27.62 | 27.58 | -0.58% | 546 |
| Feb 20, 2025 | 27.68 | 27.78 | 27.68 | 27.78 | 27.74 | 0.72% | 1,192 |
| Feb 19, 2025 | 27.58 | 27.58 | 27.54 | 27.58 | 27.54 | -0.15% | 1,261 |
| Feb 18, 2025 | 27.57 | 27.62 | 27.57 | 27.62 | 27.58 | 0.54% | 474 |
| Feb 14, 2025 | 27.40 | 27.47 | 27.36 | 27.47 | 27.43 | 0.46% | 861 |
| Feb 13, 2025 | 27.04 | 27.34 | 27.04 | 27.34 | 27.30 | 0.41% | 1,023 |
| Feb 12, 2025 | 27.01 | 27.24 | 27.01 | 27.23 | 27.19 | 0.50% | 628 |
| Feb 11, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.06 | -0.20% | 401 |
| Feb 10, 2025 | 27.12 | 27.15 | 27.12 | 27.15 | 27.11 | 0.96% | 350 |
| Feb 7, 2025 | 26.95 | 26.95 | 26.88 | 26.89 | 26.85 | -0.30% | 1,208 |
| Feb 6, 2025 | 26.97 | 26.97 | 26.95 | 26.97 | 26.93 | 0.17% | 490 |
| Feb 5, 2025 | 26.93 | 26.93 | 26.92 | 26.93 | 26.89 | -0.43% | 1,040 |
| Feb 4, 2025 | 26.86 | 27.09 | 26.86 | 27.05 | 27.01 | 1.42% | 18,794 |
| Feb 3, 2025 | 26.48 | 26.76 | 26.48 | 26.67 | 26.63 | -0.51% | 2,357 |
| Jan 31, 2025 | 27.13 | 27.18 | 26.81 | 26.81 | 26.77 | -0.82% | 5,089 |
| Jan 30, 2025 | 26.92 | 27.09 | 26.92 | 27.03 | 26.99 | 1.66% | 3,688 |
| Jan 29, 2025 | 26.72 | 26.72 | 26.58 | 26.58 | 26.55 | -0.30% | 59,617 |
| Jan 28, 2025 | 26.45 | 26.67 | 26.45 | 26.67 | 26.63 | 0.49% | 361 |
| Jan 27, 2025 | 26.52 | 26.57 | 26.49 | 26.54 | 26.50 | -1.70% | 3,791 |
| Jan 24, 2025 | 26.95 | 27.03 | 26.95 | 26.99 | 26.96 | 0.25% | 694 |
| Jan 23, 2025 | 26.82 | 26.93 | 26.81 | 26.93 | 26.89 | 0.49% | 2,473 |
| Jan 22, 2025 | 26.84 | 26.84 | 26.80 | 26.80 | 26.76 | -0.08% | 433 |
| Jan 21, 2025 | 26.79 | 26.87 | 26.65 | 26.82 | 26.78 | 0.93% | 2,770 |
| Jan 17, 2025 | 26.50 | 26.69 | 26.50 | 26.57 | 26.53 | 0.50% | 1,639 |
| Jan 16, 2025 | 26.51 | 26.53 | 26.43 | 26.44 | 26.40 | -0.20% | 6,962 |