Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)

DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	36.73	37.16	36.73	37.16	37.16	2.34%	9,598
Feb 5, 2026	36.34	36.61	36.25	36.31	36.31	-0.32%	19,336
Feb 4, 2026	36.91	36.93	36.30	36.43	36.43	-0.76%	8,063
Feb 3, 2026	36.91	36.91	36.49	36.71	36.71	0.34%	11,175
Feb 2, 2026	36.41	36.69	36.39	36.58	36.58	0.46%	24,315
Jan 30, 2026	36.79	36.79	36.24	36.42	36.42	-1.77%	66,297
Jan 29, 2026	37.41	37.41	36.80	37.07	37.07	-0.24%	6,035
Jan 28, 2026	37.16	37.17	36.92	37.17	37.17	0.57%	5,440
Jan 27, 2026	36.64	36.96	36.64	36.96	36.96	1.97%	40,658
Jan 26, 2026	36.07	36.36	36.07	36.24	36.24	0.29%	8,285
Jan 23, 2026	35.84	36.18	35.84	36.14	36.14	1.08%	3,327
Jan 22, 2026	35.99	36.09	35.75	35.75	35.75	0.14%	13,602
Jan 21, 2026	35.51	35.77	35.51	35.70	35.70	1.46%	5,750
Jan 20, 2026	35.17	35.36	35.16	35.19	35.19	-0.50%	5,592
Jan 16, 2026	35.44	35.44	35.26	35.37	35.36	-0.24%	5,460
Jan 15, 2026	35.33	35.57	35.33	35.45	35.45	0.85%	2,591
Jan 14, 2026	35.07	35.21	35.07	35.15	35.15	0.51%	5,683
Jan 13, 2026	35.05	35.05	34.95	34.97	34.97	-0.42%	5,180
Jan 12, 2026	34.93	35.12	34.93	35.12	35.12	1.05%	1,447
Jan 9, 2026	34.60	34.78	34.60	34.76	34.75	0.46%	4,087
Jan 8, 2026	34.55	34.61	34.49	34.60	34.60	-0.06%	3,479
Jan 7, 2026	34.69	34.74	34.58	34.62	34.62	-0.55%	3,111
Jan 6, 2026	34.81	35.01	34.70	34.81	34.81	0.73%	11,388
Jan 5, 2026	34.38	34.56	34.37	34.56	34.56	0.92%	4,640
Jan 2, 2026	34.19	34.24	34.01	34.24	34.24	1.89%	82,908
Dec 31, 2025	33.66	33.66	33.58	33.61	33.61	-0.15%	2,051
Dec 30, 2025	33.62	33.71	33.62	33.66	33.66	0.07%	5,522
Dec 29, 2025	33.58	34.19	33.52	33.64	33.57	-0.09%	4,595
Dec 26, 2025	33.63	33.67	33.63	33.67	33.60	0.49%	865
Dec 24, 2025	33.51	33.51	33.48	33.50	33.43	0.16%	764
Dec 23, 2025	33.33	33.51	33.28	33.45	33.38	0.24%	11,603
Dec 22, 2025	33.25	33.37	33.22	33.37	33.30	0.92%	6,725
Dec 19, 2025	33.17	33.17	32.96	33.06	32.99	-0.31%	11,552
Dec 18, 2025	33.11	33.23	33.11	33.16	32.84	1.34%	3,853
Dec 17, 2025	33.15	33.15	32.73	32.73	32.40	-0.67%	9,900
Dec 16, 2025	32.96	32.96	32.86	32.95	32.62	-0.53%	4,249
Dec 15, 2025	33.40	33.40	33.12	33.12	32.80	0.13%	4,238
Dec 12, 2025	33.39	33.47	33.04	33.08	32.75	-0.94%	29,313
Dec 11, 2025	33.35	33.48	33.23	33.39	33.06	-0.41%	5,830
Dec 10, 2025	33.33	33.54	33.33	33.53	33.20	0.76%	1,974
Dec 9, 2025	33.24	33.31	33.17	33.28	32.95	-0.16%	4,987
Dec 8, 2025	33.28	33.33	33.28	33.33	33.00	-0.23%	2,078
Dec 5, 2025	33.56	33.66	33.41	33.41	33.08	0.37%	2,203
Dec 4, 2025	33.31	33.39	33.20	33.28	32.96	0.12%	8,135
Dec 3, 2025	33.08	33.26	33.07	33.24	32.92	0.25%	3,335
Dec 2, 2025	33.14	33.18	33.08	33.16	32.84	0.50%	3,253
Dec 1, 2025	32.95	33.09	32.95	33.00	32.67	-0.02%	7,063
Nov 28, 2025	32.95	35.16	32.92	33.00	32.68	0.16%	2,708
Nov 26, 2025	32.79	32.99	32.77	32.95	32.63	0.61%	2,889
Nov 25, 2025	32.48	32.84	32.48	32.75	32.43	0.32%	1,530

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.