Franklin International Dividend Booster Index ETF (XIDV)
NYSEARCA: XIDV · Real-Time Price · USD
32.50
+0.16 (0.49%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.43 | 32.50 | 32.43 | 32.50 | 32.50 | 0.49% | 1,176 |
| Oct 2, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.39% | 267 |
| Oct 1, 2025 | 32.42 | 32.47 | 32.42 | 32.47 | 32.47 | 0.51% | 414 |
| Sep 30, 2025 | 32.18 | 32.30 | 32.18 | 32.30 | 32.30 | 0.36% | 592 |
| Sep 29, 2025 | 32.22 | 32.22 | 32.15 | 32.19 | 32.19 | -0.09% | 542 |
| Sep 26, 2025 | 32.26 | 32.26 | 32.11 | 32.22 | 32.22 | 0.90% | 865 |
| Sep 25, 2025 | 32.00 | 32.00 | 31.82 | 31.93 | 31.93 | -0.55% | 3,906 |
| Sep 24, 2025 | 32.15 | 32.15 | 32.04 | 32.10 | 32.10 | -0.45% | 1,227 |
| Sep 23, 2025 | 32.35 | 32.35 | 32.25 | 32.25 | 32.25 | 0.11% | 941 |
| Sep 22, 2025 | 32.10 | 32.21 | 32.02 | 32.21 | 32.21 | -0.21% | 1,115 |
| Sep 19, 2025 | 32.33 | 32.33 | 32.28 | 32.28 | 32.28 | -1.20% | 1,135 |
| Sep 18, 2025 | 32.60 | 32.69 | 32.60 | 32.67 | 32.37 | -0.59% | 4,544 |
| Sep 17, 2025 | 32.90 | 33.01 | 32.87 | 32.87 | 32.56 | -0.50% | 1,063 |
| Sep 16, 2025 | 33.12 | 33.12 | 32.99 | 33.03 | 32.72 | -0.38% | 920 |
| Sep 15, 2025 | 33.10 | 33.16 | 33.10 | 33.16 | 32.85 | 0.72% | 647 |
| Sep 12, 2025 | 32.96 | 32.98 | 32.88 | 32.92 | 32.61 | -0.17% | 2,373 |
| Sep 11, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.67 | 1.20% | 139 |
| Sep 10, 2025 | 32.58 | 32.59 | 32.58 | 32.59 | 32.28 | 0.02% | 372 |
| Sep 9, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.28 | 0.20% | 628 |
| Sep 8, 2025 | 32.39 | 32.52 | 32.39 | 32.52 | 32.21 | 0.54% | 2,456 |
| Sep 5, 2025 | 32.35 | 32.37 | 32.34 | 32.34 | 32.04 | 0.45% | 735 |
| Sep 4, 2025 | 32.11 | 32.20 | 32.10 | 32.20 | 31.89 | 0.62% | 772 |
| Sep 3, 2025 | 32.00 | 32.02 | 32.00 | 32.00 | 31.70 | -0.21% | 387 |
| Sep 2, 2025 | 32.04 | 32.07 | 31.96 | 32.07 | 31.77 | -1.31% | 1,084 |
| Aug 29, 2025 | 32.51 | 32.51 | 32.49 | 32.49 | 32.19 | -0.33% | 249 |
| Aug 28, 2025 | 32.63 | 32.68 | 32.46 | 32.60 | 32.29 | 0.03% | 5,551 |
| Aug 27, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.28 | -0.53% | 247 |
| Aug 26, 2025 | 32.72 | 32.78 | 32.68 | 32.76 | 32.45 | -0.35% | 1,674 |
| Aug 25, 2025 | 33.13 | 33.13 | 32.88 | 32.88 | 32.57 | -1.39% | 2,172 |
| Aug 22, 2025 | 33.09 | 33.36 | 33.09 | 33.34 | 33.03 | 1.53% | 4,011 |
| Aug 21, 2025 | 32.77 | 32.86 | 32.77 | 32.84 | 32.53 | -0.31% | 1,110 |
| Aug 20, 2025 | 32.92 | 32.95 | 32.81 | 32.94 | 32.63 | 1.14% | 7,376 |
| Aug 19, 2025 | 32.67 | 32.68 | 32.57 | 32.57 | 32.26 | 0.02% | 1,919 |
| Aug 18, 2025 | 32.60 | 32.61 | 32.41 | 32.56 | 32.26 | -0.42% | 1,670 |
| Aug 15, 2025 | 32.78 | 32.78 | 32.66 | 32.70 | 32.39 | 0.39% | 9,507 |
| Aug 14, 2025 | 32.40 | 32.57 | 32.40 | 32.57 | 32.27 | 0.01% | 348 |
| Aug 13, 2025 | 32.47 | 32.57 | 32.47 | 32.57 | 32.26 | 0.67% | 906 |
| Aug 12, 2025 | 32.33 | 32.35 | 32.30 | 32.35 | 32.05 | 0.97% | 660 |
| Aug 11, 2025 | 32.09 | 32.09 | 32.04 | 32.04 | 31.74 | 0.07% | 1,273 |
| Aug 8, 2025 | 31.99 | 32.02 | 31.99 | 32.02 | 31.72 | 0.73% | 359 |
| Aug 7, 2025 | 31.82 | 31.82 | 31.79 | 31.79 | 31.49 | 0.39% | 414 |
| Aug 6, 2025 | 31.69 | 31.69 | 31.67 | 31.67 | 31.37 | 1.22% | 838 |
| Aug 5, 2025 | 31.40 | 31.40 | 31.22 | 31.28 | 30.99 | 0.08% | 1,244 |
| Aug 4, 2025 | 31.20 | 31.26 | 31.20 | 31.26 | 30.97 | 1.23% | 1,040 |
| Aug 1, 2025 | 30.80 | 30.88 | 30.67 | 30.88 | 30.59 | 0.21% | 657 |
| Jul 31, 2025 | 30.97 | 30.98 | 30.81 | 30.81 | 30.52 | -0.32% | 1,825 |
| Jul 30, 2025 | 31.42 | 31.42 | 30.76 | 30.91 | 30.62 | -1.14% | 13,131 |
| Jul 29, 2025 | 31.23 | 31.34 | 31.23 | 31.27 | 30.97 | 0.35% | 1,577 |
| Jul 28, 2025 | 31.21 | 31.22 | 31.09 | 31.16 | 30.87 | -1.61% | 1,720 |
| Jul 25, 2025 | 31.68 | 31.68 | 31.67 | 31.67 | 31.37 | 0.29% | 369 |