Franklin U.S. Core Dividend Tilt Index ETF (UDIV)
NYSEARCA: UDIV · Real-Time Price · USD
44.27
-0.19 (-0.43%)
Mar 27, 2025, 4:00 PM EST - Market closed
UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.00 | 44.05 | 43.38 | 43.46 | 43.46 | -1.83% | 10,202 |
| Mar 27, 2025 | 44.21 | 44.36 | 44.21 | 44.27 | 44.27 | -0.44% | 1,853 |
| Mar 26, 2025 | 44.80 | 44.81 | 44.47 | 44.47 | 44.47 | -1.02% | 2,489 |
| Mar 25, 2025 | 44.99 | 44.99 | 44.88 | 44.92 | 44.92 | -0.12% | 2,728 |
| Mar 24, 2025 | 44.82 | 44.98 | 44.78 | 44.98 | 44.98 | 1.65% | 7,956 |
| Mar 21, 2025 | 43.83 | 44.25 | 43.83 | 44.25 | 44.25 | -0.23% | 3,495 |
| Mar 20, 2025 | 44.27 | 44.35 | 44.25 | 44.35 | 44.20 | -0.24% | 1,779 |
| Mar 19, 2025 | 44.22 | 44.53 | 44.17 | 44.46 | 44.31 | 0.88% | 4,981 |
| Mar 18, 2025 | 44.14 | 44.14 | 43.93 | 44.07 | 43.92 | -0.98% | 4,258 |
| Mar 17, 2025 | 44.11 | 44.62 | 44.11 | 44.50 | 44.35 | 0.80% | 5,354 |
| Mar 14, 2025 | 44.05 | 44.15 | 43.90 | 44.15 | 44.00 | 2.20% | 1,989 |
| Mar 13, 2025 | 43.48 | 43.48 | 43.20 | 43.20 | 43.05 | -1.34% | 758 |
| Mar 12, 2025 | 43.88 | 44.02 | 43.47 | 43.79 | 43.64 | 0.29% | 10,159 |
| Mar 11, 2025 | 43.93 | 44.07 | 43.37 | 43.66 | 43.51 | -0.75% | 2,988 |
| Mar 10, 2025 | 44.44 | 44.44 | 43.97 | 43.99 | 43.84 | -2.60% | 2,999 |
| Mar 7, 2025 | 44.94 | 45.23 | 44.47 | 45.16 | 45.01 | 0.95% | 5,347 |
| Mar 6, 2025 | 44.98 | 45.14 | 44.57 | 44.74 | 44.59 | -1.75% | 2,099 |
| Mar 5, 2025 | 45.09 | 45.58 | 44.91 | 45.54 | 45.38 | 0.88% | 21,117 |
| Mar 4, 2025 | 45.40 | 45.61 | 45.00 | 45.14 | 44.99 | -1.11% | 4,505 |
| Mar 3, 2025 | 46.37 | 46.37 | 45.36 | 45.65 | 45.49 | -1.73% | 3,818 |
| Feb 28, 2025 | 45.74 | 46.48 | 45.66 | 46.45 | 46.29 | 1.56% | 17,783 |
| Feb 27, 2025 | 46.65 | 46.65 | 45.74 | 45.74 | 45.58 | -1.52% | 13,153 |
| Feb 26, 2025 | 46.54 | 46.80 | 46.28 | 46.44 | 46.28 | -0.02% | 7,035 |
| Feb 25, 2025 | 46.73 | 46.73 | 46.18 | 46.45 | 46.29 | -0.52% | 7,792 |
| Feb 24, 2025 | 47.06 | 47.08 | 46.69 | 46.69 | 46.53 | -0.61% | 16,530 |
| Feb 21, 2025 | 47.43 | 47.47 | 46.98 | 46.98 | 46.82 | -1.31% | 3,520 |
| Feb 20, 2025 | 47.51 | 47.63 | 47.46 | 47.61 | 47.44 | -0.25% | 4,700 |
| Feb 19, 2025 | 47.49 | 47.77 | 47.49 | 47.73 | 47.56 | 0.24% | 3,398 |
| Feb 18, 2025 | 47.49 | 47.63 | 47.40 | 47.61 | 47.45 | 0.39% | 7,108 |
| Feb 14, 2025 | 47.35 | 47.53 | 47.35 | 47.42 | 47.26 | 0.05% | 10,833 |
| Feb 13, 2025 | 46.97 | 47.40 | 46.97 | 47.40 | 47.24 | 1.18% | 4,203 |
| Feb 12, 2025 | 46.52 | 46.88 | 46.52 | 46.85 | 46.69 | -0.20% | 4,990 |
| Feb 11, 2025 | 46.84 | 46.96 | 46.84 | 46.94 | 46.78 | 0.06% | 3,882 |
| Feb 10, 2025 | 46.79 | 46.93 | 46.79 | 46.91 | 46.75 | 0.78% | 2,468 |
| Feb 7, 2025 | 47.02 | 47.07 | 46.54 | 46.55 | 46.39 | -0.79% | 6,935 |
| Feb 6, 2025 | 46.98 | 46.98 | 46.78 | 46.92 | 46.76 | 0.23% | 3,360 |
| Feb 5, 2025 | 46.45 | 46.81 | 46.45 | 46.81 | 46.65 | 0.58% | 5,707 |
| Feb 4, 2025 | 46.24 | 46.58 | 46.24 | 46.54 | 46.38 | 0.65% | 9,078 |
| Feb 3, 2025 | 45.77 | 46.46 | 45.75 | 46.24 | 46.08 | -0.78% | 7,301 |
| Jan 31, 2025 | 47.04 | 47.11 | 46.60 | 46.60 | 46.44 | -0.41% | 8,293 |
| Jan 30, 2025 | 46.76 | 46.93 | 46.62 | 46.79 | 46.63 | 0.37% | 14,127 |
| Jan 29, 2025 | 46.73 | 46.85 | 46.44 | 46.62 | 46.46 | -0.38% | 10,696 |
| Jan 28, 2025 | 46.60 | 46.82 | 46.60 | 46.80 | 46.64 | 0.76% | 2,929 |
| Jan 27, 2025 | 46.27 | 46.54 | 46.23 | 46.45 | 46.29 | -1.44% | 9,534 |
| Jan 24, 2025 | 47.26 | 47.29 | 47.04 | 47.13 | 46.97 | -0.32% | 5,901 |
| Jan 23, 2025 | 46.96 | 47.28 | 46.96 | 47.28 | 47.12 | 0.49% | 5,822 |
| Jan 22, 2025 | 47.05 | 47.15 | 47.04 | 47.05 | 46.89 | 0.54% | 9,904 |
| Jan 21, 2025 | 46.61 | 47.90 | 46.61 | 46.80 | 46.64 | 0.83% | 11,444 |
| Jan 17, 2025 | 46.36 | 46.50 | 46.35 | 46.41 | 46.26 | 1.01% | 12,329 |
| Jan 16, 2025 | 45.98 | 46.06 | 45.91 | 45.95 | 45.79 | -0.09% | 6,819 |