Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)

DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	37.40	37.46	37.35	37.40	-	-0.38%	10,799
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
Mar 3, 2026	36.20	36.60	35.62	36.38	36.32	-4.19%	14,628
Mar 2, 2026	37.61	38.08	37.59	37.97	37.91	-1.56%	5,303
Feb 27, 2026	38.33	38.60	38.30	38.58	38.51	-0.16%	24,585
Feb 26, 2026	38.91	38.91	38.35	38.64	38.58	-0.79%	13,129
Feb 25, 2026	39.03	39.03	38.79	38.95	38.88	1.03%	14,318
Feb 24, 2026	38.40	38.74	38.36	38.55	38.49	1.31%	8,179
Feb 23, 2026	38.34	38.34	38.01	38.05	37.99	-0.94%	7,003
Feb 20, 2026	37.87	38.44	37.84	38.41	38.35	1.46%	27,177
Feb 19, 2026	37.58	37.86	37.58	37.86	37.80	0.13%	37,298
Feb 18, 2026	37.74	38.03	37.74	37.81	37.75	0.32%	3,309
Feb 17, 2026	37.82	37.82	37.27	37.69	37.63	-0.34%	10,969
Feb 13, 2026	37.44	37.82	37.44	37.82	37.76	0.51%	17,721
Feb 12, 2026	38.16	38.17	37.59	37.63	37.57	-2.34%	22,500
Feb 11, 2026	37.91	38.54	37.91	38.53	38.47	2.28%	29,211
Feb 10, 2026	37.57	37.76	37.57	37.67	37.61	0.49%	24,633
Feb 9, 2026	37.08	37.68	37.08	37.49	37.43	0.87%	33,646
Feb 6, 2026	36.73	37.16	36.73	37.16	37.10	2.34%	9,598
Feb 5, 2026	36.34	36.61	36.25	36.31	36.25	-0.32%	19,336
Feb 4, 2026	36.91	36.93	36.30	36.43	36.37	-0.76%	8,063
Feb 3, 2026	36.91	36.91	36.49	36.71	36.65	0.34%	11,175
Feb 2, 2026	36.41	36.69	36.39	36.58	36.52	0.46%	24,315
Jan 30, 2026	36.79	36.79	36.24	36.42	36.36	-1.77%	66,297

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.