Franklin U.S. Core Dividend Tilt Index ETF (UDIV)
NYSEARCA: UDIV · Real-Time Price · USD
51.34
-0.98 (-1.88%)
At close: Mar 20, 2026, 4:00 PM EDT
51.34
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 52.14 | 52.14 | 51.23 | 51.34 | 51.34 | -1.88% | 6,688 |
| Mar 19, 2026 | 52.06 | 52.32 | 51.99 | 52.32 | 52.32 | -0.15% | 2,566 |
| Mar 18, 2026 | 52.93 | 52.93 | 52.39 | 52.40 | 52.40 | -1.39% | 6,670 |
| Mar 17, 2026 | 53.35 | 53.35 | 53.12 | 53.14 | 53.14 | 0.25% | 2,645 |
| Mar 16, 2026 | 53.01 | 53.10 | 52.85 | 53.01 | 53.01 | 0.99% | 1,945 |
| Mar 13, 2026 | 53.18 | 53.18 | 52.48 | 52.49 | 52.49 | -0.46% | 4,836 |
| Mar 12, 2026 | 53.06 | 53.06 | 52.73 | 52.73 | 52.73 | -1.44% | 6,965 |
| Mar 11, 2026 | 53.57 | 53.58 | 53.24 | 53.50 | 53.50 | 0.08% | 7,316 |
| Mar 10, 2026 | 53.38 | 54.01 | 53.32 | 53.46 | 53.46 | -0.13% | 3,024 |
| Mar 9, 2026 | 52.42 | 53.54 | 52.42 | 53.53 | 53.53 | 0.81% | 4,932 |
| Mar 6, 2026 | 52.99 | 53.31 | 52.99 | 53.10 | 53.10 | -1.40% | 2,460 |
| Mar 5, 2026 | 53.98 | 54.14 | 53.44 | 53.85 | 53.85 | -0.65% | 7,644 |
| Mar 4, 2026 | 53.71 | 54.25 | 53.71 | 54.20 | 54.20 | 0.88% | 3,686 |
| Mar 3, 2026 | 53.37 | 53.92 | 53.08 | 53.73 | 53.73 | -1.13% | 3,922 |
| Mar 2, 2026 | 53.63 | 54.43 | 53.63 | 54.35 | 54.35 | 0.21% | 3,448 |
| Feb 27, 2026 | 54.14 | 54.23 | 54.04 | 54.23 | 54.23 | -0.33% | 2,710 |
| Feb 26, 2026 | 54.34 | 54.52 | 54.29 | 54.41 | 54.41 | -0.77% | 8,917 |
| Feb 25, 2026 | 54.62 | 54.87 | 54.61 | 54.83 | 54.83 | 0.80% | 6,821 |
| Feb 24, 2026 | 54.20 | 54.46 | 54.15 | 54.40 | 54.40 | 0.62% | 208,219 |
| Feb 23, 2026 | 54.01 | 54.17 | 53.94 | 54.06 | 54.06 | -0.86% | 2,940 |
| Feb 20, 2026 | 54.23 | 54.54 | 54.23 | 54.53 | 54.53 | 0.53% | 4,851 |
| Feb 19, 2026 | 54.08 | 54.24 | 54.02 | 54.24 | 54.24 | -0.41% | 4,098 |
| Feb 18, 2026 | 54.36 | 54.64 | 54.36 | 54.46 | 54.46 | 0.58% | 4,450 |
| Feb 17, 2026 | 54.02 | 54.22 | 53.61 | 54.15 | 54.15 | -0.06% | 1,898 |
| Feb 13, 2026 | 54.03 | 54.48 | 53.84 | 54.18 | 54.18 | 0.21% | 4,864 |
| Feb 12, 2026 | 55.04 | 55.07 | 54.07 | 54.07 | 54.07 | -1.69% | 5,594 |
| Feb 11, 2026 | 55.17 | 55.17 | 54.93 | 54.99 | 54.99 | 0.15% | 16,653 |
| Feb 10, 2026 | 55.15 | 55.20 | 54.91 | 54.91 | 54.91 | -0.20% | 7,969 |
| Feb 9, 2026 | 54.99 | 55.09 | 54.94 | 55.02 | 55.02 | 0.59% | 3,544 |
| Feb 6, 2026 | 53.96 | 54.81 | 53.96 | 54.70 | 54.70 | 2.20% | 6,958 |
| Feb 5, 2026 | 53.62 | 53.62 | 53.53 | 53.53 | 53.53 | -1.28% | 2,076 |
| Feb 4, 2026 | 54.49 | 54.56 | 53.94 | 54.22 | 54.22 | -0.20% | 8,654 |
| Feb 3, 2026 | 54.45 | 54.45 | 54.02 | 54.33 | 54.33 | -0.66% | 7,244 |
| Feb 2, 2026 | 54.21 | 54.79 | 54.21 | 54.69 | 54.69 | 0.58% | 3,805 |
| Jan 30, 2026 | 54.30 | 54.38 | 54.08 | 54.38 | 54.38 | -0.32% | 7,512 |
| Jan 29, 2026 | 54.61 | 54.61 | 53.88 | 54.55 | 54.55 | -0.15% | 7,202 |
| Jan 28, 2026 | 54.81 | 54.81 | 54.51 | 54.63 | 54.63 | 0.05% | 14,414 |
| Jan 27, 2026 | 54.44 | 54.64 | 54.36 | 54.60 | 54.60 | 0.65% | 12,999 |
| Jan 26, 2026 | 54.14 | 54.31 | 54.14 | 54.25 | 54.25 | 0.69% | 4,973 |
| Jan 23, 2026 | 53.84 | 54.00 | 53.84 | 53.88 | 53.88 | -0.07% | 6,799 |
| Jan 22, 2026 | 53.94 | 54.05 | 53.86 | 53.92 | 53.92 | 0.67% | 4,356 |
| Jan 21, 2026 | 53.20 | 55.00 | 53.20 | 53.56 | 53.56 | 1.00% | 4,943 |
| Jan 20, 2026 | 53.36 | 53.57 | 52.97 | 53.03 | 53.03 | -2.09% | 10,953 |
| Jan 16, 2026 | 54.17 | 54.25 | 54.16 | 54.16 | 54.16 | 0.15% | 4,914 |
| Jan 15, 2026 | 54.30 | 54.40 | 54.08 | 54.08 | 54.08 | 0.26% | 5,891 |
| Jan 14, 2026 | 53.82 | 53.94 | 53.62 | 53.94 | 53.94 | -0.17% | 6,935 |
| Jan 13, 2026 | 54.19 | 54.19 | 54.02 | 54.03 | 54.03 | -0.15% | 7,175 |
| Jan 12, 2026 | 53.85 | 54.12 | 53.85 | 54.11 | 54.11 | 0.01% | 7,541 |
| Jan 9, 2026 | 53.86 | 54.16 | 53.75 | 54.11 | 54.11 | 0.75% | 11,012 |
| Jan 8, 2026 | 53.55 | 53.76 | 53.51 | 53.70 | 53.70 | -0.02% | 11,255 |