Franklin U.S. Core Dividend Tilt Index ETF (UDIV)
NYSEARCA: UDIV · Real-Time Price · USD
50.87
+0.13 (0.26%)
Aug 28, 2025, 4:00 PM - Market closed
UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 50.64 | 50.88 | 50.63 | 50.87 | 50.87 | 0.27% | 9,587 |
| Aug 27, 2025 | 50.61 | 50.76 | 50.61 | 50.74 | 50.74 | 0.41% | 6,071 |
| Aug 26, 2025 | 50.37 | 50.53 | 50.31 | 50.53 | 50.53 | 0.30% | 4,251 |
| Aug 25, 2025 | 50.48 | 50.52 | 50.38 | 50.38 | 50.38 | -0.31% | 6,030 |
| Aug 22, 2025 | 50.05 | 50.64 | 50.04 | 50.54 | 50.54 | 1.66% | 4,020 |
| Aug 21, 2025 | 49.73 | 49.87 | 49.64 | 49.72 | 49.72 | -0.38% | 2,187 |
| Aug 20, 2025 | 49.65 | 49.93 | 49.56 | 49.91 | 49.91 | -0.18% | 20,732 |
| Aug 19, 2025 | 50.39 | 50.39 | 49.97 | 50.00 | 50.00 | -0.70% | 16,659 |
| Aug 18, 2025 | 50.35 | 50.36 | 50.26 | 50.35 | 50.35 | -0.16% | 3,014 |
| Aug 15, 2025 | 50.41 | 50.45 | 50.31 | 50.43 | 50.43 | -0.21% | 23,724 |
| Aug 14, 2025 | 50.43 | 50.54 | 50.34 | 50.54 | 50.54 | - | 5,280 |
| Aug 13, 2025 | 50.52 | 50.56 | 50.33 | 50.54 | 50.54 | 0.36% | 5,469 |
| Aug 12, 2025 | 50.10 | 50.36 | 50.08 | 50.36 | 50.36 | 1.26% | 10,393 |
| Aug 11, 2025 | 49.90 | 50.06 | 49.73 | 49.73 | 49.73 | -0.35% | 4,742 |
| Aug 8, 2025 | 49.74 | 49.94 | 49.74 | 49.91 | 49.91 | 0.68% | 2,929 |
| Aug 7, 2025 | 49.74 | 49.74 | 49.36 | 49.57 | 49.57 | 0.18% | 7,945 |
| Aug 6, 2025 | 49.25 | 49.53 | 49.25 | 49.48 | 49.48 | 0.64% | 4,426 |
| Aug 5, 2025 | 49.25 | 49.25 | 49.17 | 49.17 | 49.17 | -0.27% | 2,906 |
| Aug 4, 2025 | 49.28 | 49.30 | 49.26 | 49.30 | 49.30 | 1.37% | 1,334 |
| Aug 1, 2025 | 48.86 | 48.86 | 48.50 | 48.63 | 48.63 | -1.47% | 3,262 |
| Jul 31, 2025 | 49.93 | 49.93 | 49.36 | 49.36 | 49.36 | -0.49% | 7,607 |
| Jul 30, 2025 | 49.88 | 49.88 | 49.61 | 49.61 | 49.61 | -0.24% | 2,299 |
| Jul 29, 2025 | 50.01 | 50.01 | 49.69 | 49.72 | 49.72 | -0.17% | 17,102 |
| Jul 28, 2025 | 49.95 | 49.95 | 49.77 | 49.81 | 49.81 | -0.04% | 3,663 |
| Jul 25, 2025 | 49.71 | 49.83 | 49.71 | 49.83 | 49.83 | 0.29% | 2,508 |
| Jul 24, 2025 | 49.71 | 49.73 | 49.67 | 49.68 | 49.68 | 0.09% | 3,263 |
| Jul 23, 2025 | 49.40 | 49.64 | 49.40 | 49.63 | 49.63 | 0.63% | 3,670 |
| Jul 22, 2025 | 49.21 | 49.33 | 49.07 | 49.32 | 49.32 | 0.15% | 6,157 |
| Jul 21, 2025 | 49.37 | 49.49 | 49.25 | 49.25 | 49.25 | 0.16% | 5,575 |
| Jul 18, 2025 | 49.26 | 49.26 | 49.09 | 49.17 | 49.17 | -0.02% | 10,401 |
| Jul 17, 2025 | 48.99 | 49.18 | 48.99 | 49.18 | 49.18 | 0.67% | 5,741 |
| Jul 16, 2025 | 48.68 | 48.90 | 48.51 | 48.85 | 48.85 | 0.33% | 3,605 |
| Jul 15, 2025 | 48.93 | 48.93 | 48.69 | 48.69 | 48.69 | -0.32% | 3,797 |
| Jul 14, 2025 | 48.73 | 48.87 | 48.69 | 48.85 | 48.85 | 0.08% | 3,268 |
| Jul 11, 2025 | 48.80 | 48.88 | 48.77 | 48.81 | 48.81 | -0.31% | 10,949 |
| Jul 10, 2025 | 48.74 | 49.05 | 48.74 | 48.96 | 48.96 | 0.30% | 5,240 |
| Jul 9, 2025 | 48.79 | 48.82 | 48.61 | 48.82 | 48.82 | 0.53% | 3,372 |
| Jul 8, 2025 | 48.54 | 48.63 | 48.52 | 48.56 | 48.56 | 0.10% | 3,772 |
| Jul 7, 2025 | 48.68 | 48.68 | 48.41 | 48.51 | 48.51 | -0.86% | 3,087 |
| Jul 3, 2025 | 48.78 | 48.99 | 48.78 | 48.93 | 48.93 | 0.83% | 4,228 |
| Jul 2, 2025 | 48.39 | 48.58 | 48.39 | 48.53 | 48.53 | 0.66% | 16,928 |
| Jul 1, 2025 | 48.18 | 48.23 | 48.11 | 48.21 | 48.21 | -0.03% | 2,757 |
| Jun 30, 2025 | 48.20 | 48.23 | 48.01 | 48.23 | 48.23 | 0.55% | 2,057 |
| Jun 27, 2025 | 47.88 | 48.04 | 47.65 | 47.96 | 47.96 | 0.44% | 4,027 |
| Jun 26, 2025 | 47.57 | 47.75 | 47.56 | 47.75 | 47.75 | 0.88% | 3,184 |
| Jun 25, 2025 | 47.39 | 47.39 | 47.31 | 47.33 | 47.33 | -0.11% | 2,267 |
| Jun 24, 2025 | 47.24 | 47.48 | 47.24 | 47.39 | 47.39 | 1.17% | 3,420 |
| Jun 23, 2025 | 46.53 | 46.84 | 46.36 | 46.84 | 46.84 | 0.90% | 1,442 |
| Jun 20, 2025 | 46.85 | 46.85 | 46.34 | 46.42 | 46.42 | -0.65% | 1,635 |
| Jun 18, 2025 | 46.82 | 46.91 | 46.73 | 46.73 | 46.54 | 0.12% | 1,732 |