Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
26.22
-0.09 (-0.33%)
Jun 22, 2026, 11:35 AM EDT - Market open
FRIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.21% | 7 |
| Jun 17, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.25 | -0.87% | 12 |
| Jun 16, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.48 | 0.17% | 106 |
| Jun 15, 2026 | 26.63 | 26.63 | 26.52 | 26.52 | 26.44 | 0.48% | 607 |
| Jun 12, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.31 | 0.18% | 103 |
| Jun 11, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.26 | 0.40% | 110 |
| Jun 10, 2026 | 26.31 | 26.34 | 26.24 | 26.24 | 26.16 | -0.50% | 398 |
| Jun 9, 2026 | 26.40 | 26.40 | 26.37 | 26.37 | 26.29 | 0.73% | 110 |
| Jun 8, 2026 | 26.31 | 26.31 | 26.18 | 26.18 | 26.10 | -0.41% | 216 |
| Jun 5, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.21 | -0.76% | 71 |
| Jun 4, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.41 | 0.42% | 102 |
| Jun 3, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.30 | -0.32% | 3 |
| Jun 2, 2026 | 26.42 | 26.47 | 26.42 | 26.47 | 26.38 | 0.19% | 364 |
| Jun 1, 2026 | 26.40 | 26.42 | 26.40 | 26.42 | 26.33 | 0.01% | 454 |
| May 29, 2026 | 26.32 | 26.41 | 26.32 | 26.41 | 26.33 | 0.58% | 244 |
| May 28, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.18 | 0.68% | 171 |
| May 27, 2026 | 26.17 | 26.17 | 26.08 | 26.08 | 26.00 | -0.27% | 102 |
| May 26, 2026 | 26.15 | 26.16 | 26.15 | 26.16 | 26.07 | -0.07% | 103 |
| May 22, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.09 | 0.59% | 7 |
| May 21, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.94 | -0.02% | 35 |
| May 20, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.94 | 0.39% | 30 |
| May 19, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.84 | -0.51% | 23 |
| May 18, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.97 | 0.44% | 3 |
| May 15, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | -0.58% | 5 |
| May 14, 2026 | 26.12 | 26.12 | 26.09 | 26.09 | 26.01 | 0.74% | 295 |
| May 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.82 | 0.13% | 8 |
| May 12, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.79 | 0.57% | 41 |
| May 11, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | -0.16% | 3 |
| May 8, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.68 | -0.29% | 23 |
| May 7, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.76 | -0.68% | 6 |
| May 6, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.93 | 0.62% | 59 |
| May 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.77 | 0.62% | 4 |
| May 4, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.61 | -0.87% | 10 |
| May 1, 2026 | 26.01 | 26.01 | 25.92 | 25.92 | 25.84 | -0.09% | 574 |
| Apr 30, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | 1.19% | 6 |
| Apr 29, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.55 | -0.30% | 7 |
| Apr 28, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.63 | -0.29% | 9 |
| Apr 27, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.71 | -0.34% | 47 |
| Apr 24, 2026 | 25.86 | 25.88 | 25.86 | 25.88 | 25.79 | -0.50% | 206 |
| Apr 23, 2026 | 26.08 | 26.08 | 26.01 | 26.01 | 25.92 | 0.04% | 347 |
| Apr 22, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 25.91 | 0.35% | 699 |
| Apr 21, 2026 | 26.09 | 26.09 | 25.90 | 25.90 | 25.82 | -0.75% | 130 |
| Apr 20, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.02 | -0.05% | 21 |
| Apr 17, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.03 | 1.27% | 133 |
| Apr 16, 2026 | 25.86 | 25.86 | 25.79 | 25.79 | 25.70 | -0.02% | 697 |
| Apr 15, 2026 | 25.82 | 25.82 | 25.72 | 25.79 | 25.71 | 0.36% | 545 |
| Apr 14, 2026 | 25.70 | 25.70 | 25.67 | 25.70 | 25.61 | 0.45% | 226 |
| Apr 13, 2026 | 25.47 | 25.58 | 25.47 | 25.58 | 25.50 | 1.26% | 1,464 |
| Apr 10, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.18 | -0.48% | 84 |
| Apr 9, 2026 | 25.31 | 25.38 | 25.30 | 25.38 | 25.30 | 0.41% | 727 |