Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)

DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	41.74	42.15	41.74	42.04	42.04	1.79%	9,606
May 12, 2026	41.57	41.67	40.81	41.30	41.30	-2.83%	5,453
May 11, 2026	42.43	42.66	42.38	42.51	42.51	0.35%	15,603
May 8, 2026	41.97	42.43	41.97	42.36	42.36	2.56%	10,027
May 7, 2026	42.05	42.05	41.30	41.30	41.30	-1.36%	7,586
May 6, 2026	41.56	42.03	41.49	41.87	41.87	3.12%	6,086
May 5, 2026	40.36	40.86	40.36	40.61	40.61	2.15%	6,111
May 4, 2026	39.97	40.17	39.65	39.75	39.75	0.11%	4,854
May 1, 2026	39.85	39.93	39.71	39.71	39.71	0.35%	8,959
Apr 30, 2026	39.27	39.66	39.25	39.57	39.57	1.37%	7,366
Apr 29, 2026	39.06	39.14	38.90	39.04	39.04	-0.17%	78,614
Apr 28, 2026	38.99	39.10	38.92	39.10	39.10	-0.70%	5,007
Apr 27, 2026	39.45	39.45	39.34	39.37	39.37	-	5,680
Apr 24, 2026	39.35	39.38	39.32	39.38	39.37	2.03%	2,469
Apr 23, 2026	38.93	38.97	38.30	38.59	38.59	-1.55%	4,633
Apr 22, 2026	38.96	39.23	38.96	39.20	39.20	1.75%	7,856
Apr 21, 2026	39.08	39.09	38.53	38.53	38.53	-1.15%	3,787
Apr 20, 2026	38.95	38.99	38.85	38.97	38.97	-0.53%	12,575
Apr 17, 2026	39.19	39.31	39.16	39.18	39.18	1.76%	8,900
Apr 16, 2026	38.58	38.62	38.38	38.50	38.50	0.05%	3,864
Apr 15, 2026	38.42	38.50	38.37	38.48	38.48	-0.13%	4,896
Apr 14, 2026	38.24	38.55	38.24	38.53	38.53	1.86%	9,258
Apr 13, 2026	37.40	37.84	37.35	37.83	37.83	0.77%	15,275
Apr 10, 2026	37.53	37.65	37.38	37.54	37.54	0.42%	8,577
Apr 9, 2026	37.07	37.45	36.96	37.39	37.39	-0.06%	11,011
Apr 8, 2026	37.62	37.62	37.19	37.41	37.41	4.63%	6,432
Apr 7, 2026	35.45	36.54	35.17	35.75	35.75	0.70%	12,263
Apr 6, 2026	35.55	35.58	35.44	35.50	35.50	0.76%	4,840
Apr 2, 2026	34.61	35.44	34.61	35.23	35.23	-0.89%	11,482
Apr 1, 2026	35.47	35.81	35.42	35.55	35.55	0.57%	8,154
Mar 31, 2026	34.28	35.35	34.28	35.35	35.35	3.69%	4,655
Mar 30, 2026	34.56	34.56	33.99	34.09	34.09	-0.82%	24,763
Mar 27, 2026	34.53	34.57	34.30	34.37	34.37	-0.40%	5,637
Mar 26, 2026	35.02	35.14	34.51	34.51	34.51	-3.11%	10,498
Mar 25, 2026	35.65	35.78	35.49	35.62	35.62	1.10%	15,403
Mar 24, 2026	34.97	35.36	34.97	35.23	35.23	-1.53%	9,265
Mar 23, 2026	35.36	36.00	35.32	35.78	35.78	2.82%	7,298
Mar 20, 2026	35.45	35.47	34.69	34.79	34.79	-3.08%	27,988
Mar 19, 2026	35.31	35.97	35.25	35.90	35.84	-0.05%	75,967
Mar 18, 2026	36.28	36.39	35.89	35.92	35.86	-1.57%	5,031
Mar 17, 2026	36.57	36.66	36.45	36.49	36.43	0.64%	24,051
Mar 16, 2026	36.30	36.35	36.04	36.26	36.20	1.83%	34,392
Mar 13, 2026	36.09	36.16	35.57	35.61	35.55	0.04%	2,672
Mar 12, 2026	35.97	35.97	35.60	35.60	35.54	-2.76%	2,766
Mar 11, 2026	36.70	36.77	36.46	36.61	36.55	0.35%	6,223
Mar 10, 2026	36.30	36.87	36.30	36.48	36.42	0.46%	7,597
Mar 9, 2026	35.38	36.31	35.26	36.31	36.25	1.85%	13,914
Mar 6, 2026	35.44	35.85	35.44	35.65	35.59	-0.82%	11,115
Mar 5, 2026	36.25	36.35	35.54	35.95	35.89	-2.33%	11,763
Mar 4, 2026	36.50	36.93	36.37	36.80	36.74	1.16%	8,772

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.