Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
25.90
-0.20 (-0.75%)
At close: Apr 21, 2026, 4:00 PM EDT
25.90
0.00 (0.00%)
After-hours: Apr 21, 2026, 6:30 PM EDT
FRIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 26.09 | 26.09 | 25.90 | 25.90 | 25.90 | -0.75% | 130 |
| Apr 20, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.05% | 21 |
| Apr 17, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.27% | 133 |
| Apr 16, 2026 | 25.86 | 25.86 | 25.79 | 25.79 | 25.78 | -0.02% | 697 |
| Apr 15, 2026 | 25.82 | 25.82 | 25.72 | 25.79 | 25.79 | 0.37% | 545 |
| Apr 14, 2026 | 25.70 | 25.70 | 25.67 | 25.70 | 25.70 | 0.45% | 226 |
| Apr 13, 2026 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 1.26% | 1,464 |
| Apr 10, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.48% | 84 |
| Apr 9, 2026 | 25.31 | 25.38 | 25.30 | 25.38 | 25.38 | 0.41% | 727 |
| Apr 8, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.45% | 4 |
| Apr 7, 2026 | 24.57 | 24.68 | 24.57 | 24.68 | 24.68 | -0.32% | 122 |
| Apr 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.15% | 2 |
| Apr 2, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.11% | 52 |
| Apr 1, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.30% | 103 |
| Mar 31, 2026 | 24.51 | 24.61 | 24.51 | 24.61 | 24.61 | 1.80% | 111 |
| Mar 30, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.10% | 12 |
| Mar 27, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.26% | 22 |
| Mar 26, 2026 | 24.70 | 24.70 | 24.46 | 24.46 | 24.46 | -0.88% | 1,224 |
| Mar 25, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.51% | 76 |
| Mar 24, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.29% | 5 |
| Mar 23, 2026 | 24.75 | 24.75 | 24.62 | 24.62 | 24.62 | 0.96% | 254 |
| Mar 20, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.11% | 69 |
| Mar 19, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.62 | - | 5 |
| Mar 18, 2026 | 24.87 | 24.87 | 24.66 | 24.66 | 24.62 | -1.38% | 231 |
| Mar 17, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.96 | -0.26% | 20 |
| Mar 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.03 | 0.82% | 2 |
| Mar 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.82 | -0.25% | 12 |
| Mar 12, 2026 | 25.02 | 25.02 | 24.93 | 24.93 | 24.89 | -1.49% | 102 |
| Mar 11, 2026 | 25.25 | 25.31 | 25.25 | 25.31 | 25.26 | -0.20% | 117 |
| Mar 10, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.31 | -0.57% | - |
| Mar 9, 2026 | 25.12 | 25.51 | 25.12 | 25.51 | 25.46 | 0.52% | 2,459 |
| Mar 6, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.33 | -0.86% | - |
| Mar 5, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.55 | -0.75% | 3 |
| Mar 4, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.74 | 0.21% | 4 |
| Mar 3, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.68 | -0.76% | 4 |
| Mar 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.88 | -0.28% | 99 |
| Feb 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | -0.07% | 11 |
| Feb 26, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.97 | 0.03% | - |
| Feb 25, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.96 | 0.27% | 2 |
| Feb 24, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.89 | 0.42% | - |
| Feb 23, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.78 | -0.63% | - |
| Feb 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | 0.15% | - |
| Feb 19, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.91 | -0.46% | 2 |
| Feb 18, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.03 | 0.33% | - |
| Feb 17, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.94 | 0.01% | - |
| Feb 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.94 | 0.04% | 9 |
| Feb 12, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.93 | -0.82% | - |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | -0.04% | 103 |
| Feb 10, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.16 | -0.06% | - |
| Feb 9, 2026 | 26.25 | 26.25 | 26.22 | 26.22 | 26.17 | 0.18% | 100 |