Franklin International Dividend Multiplier Index ETF (XIDV)
NYSEARCA: XIDV · Real-Time Price · USD
30.90
+0.28 (0.90%)
At close: Jul 21, 2025, 4:00 PM
30.90
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT
XIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 30.89 | 30.89 | 30.89 | 31.02 | - | 1.30% | 649 |
| Jul 18, 2025 | 30.73 | 30.73 | 30.62 | 30.62 | 30.62 | -0.06% | 966 |
| Jul 17, 2025 | 30.64 | 30.64 | 30.48 | 30.64 | 30.64 | -0.03% | 1,070 |
| Jul 16, 2025 | 30.51 | 30.69 | 30.43 | 30.65 | 30.65 | 0.03% | 2,199 |
| Jul 15, 2025 | 30.71 | 30.71 | 30.63 | 30.64 | 30.64 | -1.06% | 546 |
| Jul 14, 2025 | 30.92 | 31.00 | 30.92 | 30.97 | 30.97 | 0.39% | 477 |
| Jul 11, 2025 | 30.80 | 30.86 | 30.80 | 30.85 | 30.85 | -0.46% | 773 |
| Jul 10, 2025 | 30.88 | 30.99 | 30.88 | 30.99 | 30.99 | -0.17% | 694 |
| Jul 9, 2025 | 31.04 | 31.04 | 30.98 | 31.04 | 31.04 | 0.63% | 1,120 |
| Jul 8, 2025 | 30.73 | 30.85 | 30.73 | 30.85 | 30.85 | 0.29% | 576 |
| Jul 7, 2025 | 30.77 | 30.80 | 30.75 | 30.76 | 30.76 | -0.77% | 4,121 |
| Jul 3, 2025 | 31.02 | 31.02 | 31.00 | 31.00 | 31.00 | 0.14% | 583 |
| Jul 2, 2025 | 30.88 | 31.00 | 30.87 | 30.96 | 30.96 | 0.51% | 2,851 |
| Jul 1, 2025 | 30.81 | 30.81 | 30.80 | 30.80 | 30.80 | - | 772 |
| Jun 30, 2025 | 30.53 | 30.80 | 30.53 | 30.80 | 30.80 | 0.61% | 1,543 |
| Jun 27, 2025 | 30.61 | 30.69 | 30.60 | 30.61 | 30.61 | 0.42% | 998 |
| Jun 26, 2025 | 30.45 | 30.53 | 30.45 | 30.48 | 30.48 | 0.59% | 1,108 |
| Jun 25, 2025 | 30.20 | 30.31 | 30.19 | 30.31 | 30.31 | -0.52% | 1,400 |
| Jun 24, 2025 | 30.50 | 30.51 | 30.47 | 30.47 | 30.47 | 0.99% | 521 |
| Jun 23, 2025 | 30.07 | 30.17 | 30.03 | 30.17 | 30.17 | 0.29% | 1,171 |
| Jun 20, 2025 | 30.35 | 30.35 | 30.06 | 30.08 | 30.08 | -3.08% | 4,396 |
| Jun 18, 2025 | 31.15 | 31.16 | 31.04 | 31.04 | 30.12 | 0.45% | 1,237 |
| Jun 17, 2025 | 31.19 | 31.19 | 30.90 | 30.90 | 29.99 | -1.20% | 948 |
| Jun 16, 2025 | 31.53 | 31.53 | 31.22 | 31.27 | 30.35 | 0.61% | 2,098 |
| Jun 13, 2025 | 31.30 | 31.30 | 31.08 | 31.08 | 30.17 | -0.84% | 958 |
| Jun 12, 2025 | 31.30 | 31.37 | 31.24 | 31.35 | 30.43 | 0.82% | 2,188 |
| Jun 11, 2025 | 31.22 | 31.24 | 31.09 | 31.09 | 30.18 | 0.04% | 1,079 |
| Jun 10, 2025 | 31.46 | 31.46 | 31.00 | 31.08 | 30.17 | 0.16% | 2,090 |
| Jun 9, 2025 | 31.43 | 31.43 | 30.99 | 31.03 | 30.12 | 0.14% | 7,063 |
| Jun 6, 2025 | 31.00 | 31.00 | 30.91 | 30.99 | 30.08 | 0.12% | 1,684 |
| Jun 5, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.04 | 0.18% | 426 |
| Jun 4, 2025 | 31.00 | 31.00 | 30.89 | 30.89 | 29.98 | -0.09% | 2,116 |
| Jun 3, 2025 | 30.86 | 31.00 | 30.86 | 30.92 | 30.01 | -0.80% | 1,099 |
| Jun 2, 2025 | 31.04 | 31.17 | 31.04 | 31.17 | 30.25 | 1.07% | 796 |
| May 30, 2025 | 30.76 | 30.84 | 30.76 | 30.84 | 29.93 | 0.33% | 242 |
| May 29, 2025 | 30.71 | 30.80 | 30.67 | 30.74 | 29.83 | 0.61% | 1,367 |
| May 28, 2025 | 30.60 | 30.60 | 30.50 | 30.55 | 29.65 | -0.88% | 1,472 |
| May 27, 2025 | 30.83 | 30.83 | 30.74 | 30.82 | 29.91 | 0.73% | 3,343 |
| May 23, 2025 | 30.40 | 30.65 | 30.40 | 30.60 | 29.70 | 0.18% | 948 |
| May 22, 2025 | 30.56 | 30.61 | 30.54 | 30.54 | 29.64 | -0.15% | 1,011 |
| May 21, 2025 | 31.02 | 31.02 | 30.59 | 30.59 | 29.69 | -0.27% | 39,335 |
| May 20, 2025 | 30.60 | 30.73 | 30.60 | 30.67 | 29.77 | 0.50% | 13,834 |
| May 19, 2025 | 30.39 | 30.52 | 30.35 | 30.52 | 29.62 | 0.94% | 68,046 |
| May 16, 2025 | 30.14 | 30.24 | 30.09 | 30.24 | 29.35 | 0.61% | 23,988 |
| May 15, 2025 | 30.06 | 30.07 | 30.02 | 30.05 | 29.17 | 0.89% | 11,825 |
| May 14, 2025 | 29.98 | 29.98 | 29.77 | 29.79 | 28.91 | -0.20% | 847,471 |
| May 13, 2025 | 29.76 | 29.89 | 29.76 | 29.85 | 28.97 | 0.48% | 3,041 |
| May 12, 2025 | 29.63 | 29.70 | 29.63 | 29.70 | 28.83 | -0.59% | 1,002 |
| May 9, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.00 | 0.77% | 35 |
| May 8, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 28.78 | -0.59% | 38 |