Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
26.63
+0.04 (0.14%)
Jul 10, 2026, 4:00 PM EDT - Market closed
FRIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.15% | 13 |
| Jul 9, 2026 | 26.56 | 26.59 | 26.56 | 26.59 | 26.59 | 0.42% | 113 |
| Jul 8, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.74% | 18 |
| Jul 7, 2026 | 26.63 | 26.67 | 26.63 | 26.67 | 26.67 | 0.24% | 115 |
| Jul 6, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.29% | 32 |
| Jul 2, 2026 | 26.41 | 26.53 | 26.41 | 26.53 | 26.53 | 1.21% | 117 |
| Jul 1, 2026 | 26.22 | 26.30 | 26.21 | 26.21 | 26.21 | -0.04% | 2,116 |
| Jun 30, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.32% | 16 |
| Jun 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.30% | 33 |
| Jun 26, 2026 | 26.17 | 26.22 | 26.15 | 26.22 | 26.22 | 0.63% | 816 |
| Jun 25, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.28% | 16 |
| Jun 24, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 5 |
| Jun 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.06% | 17 |
| Jun 22, 2026 | 26.22 | 26.22 | 26.14 | 26.14 | 26.14 | -0.63% | 20,007 |
| 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 | 25.56 | -0.30% | 7 |