Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)
NYSEARCA: DIEM · Real-Time Price · USD
29.71
+0.33 (1.11%)
Jun 16, 2025, 4:00 PM - Market closed
DIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 29.82 | 29.83 | 29.71 | 29.71 | 29.71 | 1.11% | 414 |
| Jun 13, 2025 | 29.39 | 29.43 | 29.35 | 29.38 | 29.38 | -1.40% | 2,623 |
| Jun 12, 2025 | 29.82 | 29.82 | 29.80 | 29.80 | 29.80 | 0.08% | 789 |
| Jun 11, 2025 | 29.80 | 29.86 | 29.78 | 29.78 | 29.78 | 0.50% | 3,064 |
| Jun 10, 2025 | 29.58 | 29.63 | 29.53 | 29.63 | 29.63 | 0.81% | 2,067 |
| Jun 9, 2025 | 29.34 | 29.39 | 29.32 | 29.39 | 29.39 | 0.66% | 967 |
| Jun 6, 2025 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 0.62% | 1,382 |
| Jun 5, 2025 | 29.05 | 29.13 | 29.02 | 29.02 | 29.02 | 0.25% | 1,004 |
| Jun 4, 2025 | 28.93 | 29.00 | 28.91 | 28.94 | 28.94 | 0.98% | 12,495 |
| Jun 3, 2025 | 28.56 | 28.67 | 28.56 | 28.66 | 28.66 | 0.42% | 1,299 |
| Jun 2, 2025 | 28.46 | 28.54 | 28.45 | 28.54 | 28.54 | 0.27% | 1,528 |
| May 30, 2025 | 28.50 | 28.50 | 28.37 | 28.47 | 28.47 | -1.22% | 1,515 |
| May 29, 2025 | 28.77 | 28.84 | 28.75 | 28.82 | 28.82 | 0.37% | 2,542 |
| May 28, 2025 | 28.72 | 28.74 | 28.71 | 28.71 | 28.71 | -0.34% | 265 |
| May 27, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.03% | 242 |
| May 23, 2025 | 28.65 | 28.80 | 28.65 | 28.80 | 28.80 | 0.18% | 280 |
| May 22, 2025 | 28.75 | 28.76 | 28.72 | 28.75 | 28.75 | -0.13% | 1,543 |
| May 21, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.19% | 58 |
| May 20, 2025 | 28.78 | 28.87 | 28.75 | 28.84 | 28.84 | -0.34% | 7,846 |
| May 19, 2025 | 28.58 | 28.94 | 28.58 | 28.94 | 28.94 | 0.74% | 87,986 |
| May 16, 2025 | 28.75 | 28.75 | 28.73 | 28.73 | 28.73 | -0.09% | 555 |
| May 15, 2025 | 28.75 | 28.76 | 28.72 | 28.75 | 28.75 | 0.14% | 1,985 |
| May 14, 2025 | 28.78 | 28.93 | 28.71 | 28.71 | 28.71 | 0.55% | 1,840 |
| May 13, 2025 | 28.33 | 28.56 | 28.33 | 28.56 | 28.56 | 0.42% | 839 |
| May 12, 2025 | 28.49 | 28.49 | 28.39 | 28.44 | 28.44 | 2.17% | 1,923 |
| May 9, 2025 | 27.92 | 27.92 | 27.83 | 27.83 | 27.83 | 0.80% | 969 |
| May 8, 2025 | 27.65 | 27.72 | 27.61 | 27.61 | 27.61 | -0.17% | 601 |
| May 7, 2025 | 27.67 | 27.67 | 27.57 | 27.66 | 27.66 | -0.91% | 915 |
| May 6, 2025 | 27.84 | 27.95 | 27.84 | 27.91 | 27.91 | -0.46% | 398 |
| May 5, 2025 | 28.20 | 28.20 | 28.04 | 28.04 | 28.04 | 0.67% | 1,579 |
| May 2, 2025 | 27.92 | 27.92 | 27.73 | 27.85 | 27.85 | 2.62% | 2,489 |
| May 1, 2025 | 27.14 | 27.24 | 27.14 | 27.14 | 27.14 | - | 853 |
| Apr 30, 2025 | 26.95 | 27.14 | 26.93 | 27.14 | 27.14 | 0.76% | 959 |
| Apr 29, 2025 | 27.05 | 27.17 | 26.94 | 26.94 | 26.94 | -0.10% | 55,600 |
| Apr 28, 2025 | 26.92 | 27.02 | 26.92 | 26.96 | 26.96 | 0.16% | 1,254 |
| Apr 25, 2025 | 25.72 | 26.92 | 25.72 | 26.92 | 26.92 | -0.39% | 3,685 |
| Apr 24, 2025 | 26.83 | 27.03 | 26.83 | 27.03 | 27.03 | 1.31% | 769 |
| Apr 23, 2025 | 26.91 | 26.91 | 26.68 | 26.68 | 26.68 | 1.12% | 769 |
| Apr 22, 2025 | 26.32 | 26.48 | 26.29 | 26.38 | 26.38 | 1.51% | 915 |
| Apr 21, 2025 | 26.12 | 26.12 | 25.94 | 25.99 | 25.99 | -0.10% | 847 |
| Apr 17, 2025 | 26.10 | 26.11 | 26.01 | 26.01 | 26.01 | 0.46% | 1,885 |
| Apr 16, 2025 | 26.04 | 26.09 | 25.84 | 25.89 | 25.89 | -0.94% | 3,260 |
| Apr 15, 2025 | 26.22 | 26.24 | 26.14 | 26.14 | 26.14 | -0.09% | 1,061 |
| Apr 14, 2025 | 26.17 | 26.26 | 26.09 | 26.16 | 26.16 | 0.84% | 1,321 |
| Apr 11, 2025 | 25.64 | 25.95 | 25.55 | 25.95 | 25.95 | 2.61% | 10,534 |
| Apr 10, 2025 | 25.45 | 25.45 | 25.08 | 25.29 | 25.29 | -1.56% | 1,421 |
| Apr 9, 2025 | 24.19 | 25.81 | 24.18 | 25.69 | 25.69 | 6.66% | 47,538 |
| Apr 8, 2025 | 24.97 | 24.99 | 24.08 | 24.08 | 24.08 | -1.55% | 2,792 |
| Apr 7, 2025 | 24.87 | 24.88 | 24.25 | 24.46 | 24.46 | -3.42% | 1,868 |
| Apr 4, 2025 | 25.80 | 25.80 | 25.29 | 25.33 | 25.33 | -5.32% | 2,067 |