Franklin U.S. Core Dividend Tilt Index ETF (UDIV)
NYSEARCA: UDIV · Real-Time Price · USD
41.63
+0.95 (2.35%)
Apr 17, 2025, 4:00 PM EDT - Market closed
UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.70 | 41.15 | 40.70 | 40.83 | 40.83 | 0.37% | 7,688 |
| Apr 16, 2025 | 41.09 | 41.25 | 40.67 | 40.67 | 40.67 | -2.28% | 3,025 |
| Apr 15, 2025 | 41.65 | 41.87 | 41.63 | 41.63 | 41.63 | 0.01% | 2,333 |
| Apr 14, 2025 | 41.89 | 41.94 | 41.31 | 41.62 | 41.62 | 0.90% | 12,866 |
| Apr 11, 2025 | 40.41 | 41.27 | 40.41 | 41.25 | 41.25 | 1.68% | 995 |
| Apr 10, 2025 | 41.23 | 41.23 | 39.94 | 40.57 | 40.57 | -3.68% | 8,058 |
| Apr 9, 2025 | 38.62 | 42.12 | 38.38 | 42.12 | 42.12 | 9.58% | 21,512 |
| Apr 8, 2025 | 40.61 | 40.64 | 38.42 | 38.44 | 38.44 | -1.91% | 2,814 |
| Apr 7, 2025 | 38.16 | 39.50 | 38.11 | 39.19 | 39.19 | -0.34% | 41,415 |
| Apr 4, 2025 | 40.44 | 40.52 | 39.32 | 39.32 | 39.32 | -5.94% | 12,237 |
| Apr 3, 2025 | 42.57 | 42.57 | 41.80 | 41.80 | 41.80 | -5.35% | 3,503 |
| Apr 2, 2025 | 43.98 | 44.17 | 43.90 | 44.17 | 44.17 | 0.87% | 5,358 |
| Apr 1, 2025 | 43.57 | 43.79 | 43.44 | 43.79 | 43.79 | 0.13% | 3,813 |
| Mar 31, 2025 | 42.98 | 43.73 | 42.98 | 43.73 | 43.73 | 0.61% | 6,842 |
| 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 |