Franklin U.S. Core Dividend Tilt Index ETF (UDIV)
NYSEARCA: UDIV · Real-Time Price · USD
52.68
+0.27 (0.51%)
At close: Oct 8, 2025, 4:00 PM EDT
52.68
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.54 | 52.67 | 52.41 | 52.66 | - | 0.47% | 4,626 |
| Oct 7, 2025 | 52.70 | 52.70 | 52.33 | 52.41 | 52.41 | -0.51% | 6,224 |
| Oct 6, 2025 | 52.55 | 52.71 | 52.55 | 52.68 | 52.68 | 0.25% | 4,753 |
| Oct 3, 2025 | 52.74 | 52.80 | 52.54 | 52.55 | 52.55 | -0.01% | 5,348 |
| Oct 2, 2025 | 52.44 | 52.60 | 52.44 | 52.55 | 52.55 | -0.04% | 61,010 |
| Oct 1, 2025 | 52.11 | 52.63 | 52.11 | 52.57 | 52.57 | 0.36% | 6,290 |
| Sep 30, 2025 | 52.03 | 52.39 | 52.03 | 52.39 | 52.39 | 0.45% | 6,948 |
| Sep 29, 2025 | 52.28 | 52.28 | 52.07 | 52.15 | 52.15 | 0.20% | 3,435 |
| Sep 26, 2025 | 51.92 | 52.14 | 51.79 | 52.05 | 52.05 | 0.52% | 4,742 |
| Sep 25, 2025 | 51.80 | 51.90 | 51.54 | 51.78 | 51.78 | -0.41% | 7,914 |
| Sep 24, 2025 | 52.20 | 52.20 | 51.94 | 51.99 | 51.99 | -0.35% | 6,257 |
| Sep 23, 2025 | 52.45 | 52.45 | 52.08 | 52.18 | 52.18 | -0.53% | 8,261 |
| Sep 22, 2025 | 52.15 | 52.47 | 52.15 | 52.45 | 52.45 | 0.44% | 4,237 |
| Sep 19, 2025 | 52.08 | 52.22 | 51.93 | 52.22 | 52.22 | 0.15% | 1,216 |
| Sep 18, 2025 | 52.00 | 52.24 | 52.00 | 52.14 | 51.94 | 0.62% | 3,300 |
| Sep 17, 2025 | 51.91 | 51.91 | 51.52 | 51.82 | 51.62 | -0.10% | 7,578 |
| Sep 16, 2025 | 51.95 | 51.95 | 51.82 | 51.88 | 51.67 | -0.01% | 3,272 |
| Sep 15, 2025 | 51.86 | 51.94 | 51.80 | 51.88 | 51.68 | 0.40% | 5,372 |
| Sep 12, 2025 | 51.61 | 51.74 | 51.61 | 51.67 | 51.47 | 0.03% | 4,438 |
| Sep 11, 2025 | 51.62 | 51.70 | 51.58 | 51.65 | 51.45 | 0.77% | 2,106 |
| Sep 10, 2025 | 51.40 | 51.40 | 51.13 | 51.26 | 51.06 | 0.50% | 5,295 |
| Sep 9, 2025 | 50.90 | 51.00 | 50.79 | 51.00 | 50.80 | 0.47% | 5,542 |
| Sep 8, 2025 | 50.76 | 50.84 | 50.66 | 50.76 | 50.56 | 0.21% | 2,276 |
| Sep 5, 2025 | 50.81 | 50.81 | 50.52 | 50.66 | 50.46 | -0.25% | 2,219 |
| Sep 4, 2025 | 50.50 | 50.79 | 50.49 | 50.79 | 50.59 | 0.86% | 6,828 |
| Sep 3, 2025 | 50.32 | 50.43 | 50.18 | 50.35 | 50.16 | 0.27% | 19,696 |
| Sep 2, 2025 | 49.96 | 50.22 | 49.80 | 50.22 | 50.02 | -0.60% | 4,927 |
| Aug 29, 2025 | 50.68 | 50.68 | 50.49 | 50.52 | 50.33 | -0.69% | 8,631 |
| Aug 28, 2025 | 50.64 | 50.88 | 50.63 | 50.87 | 50.67 | 0.27% | 9,587 |
| Aug 27, 2025 | 50.61 | 50.76 | 50.61 | 50.74 | 50.54 | 0.41% | 6,071 |
| Aug 26, 2025 | 50.37 | 50.53 | 50.31 | 50.53 | 50.33 | 0.30% | 4,251 |
| Aug 25, 2025 | 50.48 | 50.52 | 50.38 | 50.38 | 50.18 | -0.31% | 6,030 |
| Aug 22, 2025 | 50.05 | 50.64 | 50.04 | 50.54 | 50.34 | 1.66% | 4,020 |
| Aug 21, 2025 | 49.73 | 49.87 | 49.64 | 49.72 | 49.52 | -0.38% | 2,187 |
| Aug 20, 2025 | 49.65 | 49.93 | 49.56 | 49.91 | 49.71 | -0.18% | 20,732 |
| Aug 19, 2025 | 50.39 | 50.39 | 49.97 | 50.00 | 49.80 | -0.70% | 16,659 |
| Aug 18, 2025 | 50.35 | 50.36 | 50.26 | 50.35 | 50.15 | -0.16% | 3,014 |
| Aug 15, 2025 | 50.41 | 50.45 | 50.31 | 50.43 | 50.23 | -0.21% | 23,724 |
| Aug 14, 2025 | 50.43 | 50.54 | 50.34 | 50.54 | 50.34 | - | 5,280 |
| Aug 13, 2025 | 50.52 | 50.56 | 50.33 | 50.54 | 50.34 | 0.36% | 5,469 |
| Aug 12, 2025 | 50.10 | 50.36 | 50.08 | 50.36 | 50.16 | 1.26% | 10,393 |
| Aug 11, 2025 | 49.90 | 50.06 | 49.73 | 49.73 | 49.53 | -0.35% | 4,742 |
| Aug 8, 2025 | 49.74 | 49.94 | 49.74 | 49.91 | 49.71 | 0.68% | 2,929 |
| Aug 7, 2025 | 49.74 | 49.74 | 49.36 | 49.57 | 49.38 | 0.18% | 7,945 |
| Aug 6, 2025 | 49.25 | 49.53 | 49.25 | 49.48 | 49.29 | 0.64% | 4,426 |
| Aug 5, 2025 | 49.25 | 49.25 | 49.17 | 49.17 | 48.98 | -0.27% | 2,906 |
| Aug 4, 2025 | 49.28 | 49.30 | 49.26 | 49.30 | 49.11 | 1.37% | 1,334 |
| Aug 1, 2025 | 48.86 | 48.86 | 48.50 | 48.63 | 48.44 | -1.47% | 3,262 |
| Jul 31, 2025 | 49.93 | 49.93 | 49.36 | 49.36 | 49.17 | -0.49% | 7,607 |
| Jul 30, 2025 | 49.88 | 49.88 | 49.61 | 49.61 | 49.41 | -0.24% | 2,299 |