Franklin International Dividend Booster Index ETF (XIDV)
NYSEARCA: XIDV · Real-Time Price · USD
32.92
-0.06 (-0.18%)
Sep 12, 2025, 4:00 PM EDT - Market closed
XIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.96 | 32.98 | 32.88 | 32.92 | 32.92 | -0.17% | 2,373 |
| Sep 11, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 1.20% | 139 |
| Sep 10, 2025 | 32.58 | 32.59 | 32.58 | 32.59 | 32.59 | 0.02% | 372 |
| Sep 9, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.20% | 628 |
| Sep 8, 2025 | 32.39 | 32.52 | 32.39 | 32.52 | 32.52 | 0.54% | 2,456 |
| Sep 5, 2025 | 32.35 | 32.37 | 32.34 | 32.34 | 32.34 | 0.45% | 735 |
| Sep 4, 2025 | 32.11 | 32.20 | 32.10 | 32.20 | 32.20 | 0.62% | 772 |
| Sep 3, 2025 | 32.00 | 32.02 | 32.00 | 32.00 | 32.00 | -0.21% | 387 |
| Sep 2, 2025 | 32.04 | 32.07 | 31.96 | 32.07 | 32.07 | -1.31% | 1,084 |
| Aug 29, 2025 | 32.51 | 32.51 | 32.49 | 32.49 | 32.49 | -0.33% | 249 |
| Aug 28, 2025 | 32.63 | 32.68 | 32.46 | 32.60 | 32.60 | 0.03% | 5,551 |
| Aug 27, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.53% | 247 |
| Aug 26, 2025 | 32.72 | 32.78 | 32.68 | 32.76 | 32.76 | -0.35% | 1,674 |
| Aug 25, 2025 | 33.13 | 33.13 | 32.88 | 32.88 | 32.88 | -1.39% | 2,172 |
| Aug 22, 2025 | 33.09 | 33.36 | 33.09 | 33.34 | 33.34 | 1.53% | 4,011 |
| Aug 21, 2025 | 32.77 | 32.86 | 32.77 | 32.84 | 32.84 | -0.31% | 1,110 |
| Aug 20, 2025 | 32.92 | 32.95 | 32.81 | 32.94 | 32.94 | 1.14% | 7,376 |
| Aug 19, 2025 | 32.67 | 32.68 | 32.57 | 32.57 | 32.57 | 0.02% | 1,919 |
| Aug 18, 2025 | 32.60 | 32.61 | 32.41 | 32.56 | 32.56 | -0.42% | 1,670 |
| Aug 15, 2025 | 32.78 | 32.78 | 32.66 | 32.70 | 32.70 | 0.39% | 9,507 |
| Aug 14, 2025 | 32.40 | 32.57 | 32.40 | 32.57 | 32.57 | 0.01% | 348 |
| Aug 13, 2025 | 32.47 | 32.57 | 32.47 | 32.57 | 32.57 | 0.67% | 906 |
| Aug 12, 2025 | 32.33 | 32.35 | 32.30 | 32.35 | 32.35 | 0.97% | 660 |
| Aug 11, 2025 | 32.09 | 32.09 | 32.04 | 32.04 | 32.04 | 0.07% | 1,273 |
| Aug 8, 2025 | 31.99 | 32.02 | 31.99 | 32.02 | 32.02 | 0.73% | 359 |
| Aug 7, 2025 | 31.82 | 31.82 | 31.79 | 31.79 | 31.79 | 0.39% | 414 |
| Aug 6, 2025 | 31.69 | 31.69 | 31.67 | 31.67 | 31.67 | 1.22% | 838 |
| Aug 5, 2025 | 31.40 | 31.40 | 31.22 | 31.28 | 31.28 | 0.08% | 1,244 |
| Aug 4, 2025 | 31.20 | 31.26 | 31.20 | 31.26 | 31.26 | 1.23% | 1,040 |
| Aug 1, 2025 | 30.80 | 30.88 | 30.67 | 30.88 | 30.88 | 0.21% | 657 |
| Jul 31, 2025 | 30.97 | 30.98 | 30.81 | 30.81 | 30.81 | -0.32% | 1,825 |
| Jul 30, 2025 | 31.42 | 31.42 | 30.76 | 30.91 | 30.91 | -1.14% | 13,131 |
| Jul 29, 2025 | 31.23 | 31.34 | 31.23 | 31.27 | 31.27 | 0.35% | 1,577 |
| Jul 28, 2025 | 31.21 | 31.22 | 31.09 | 31.16 | 31.16 | -1.61% | 1,720 |
| Jul 25, 2025 | 31.68 | 31.68 | 31.67 | 31.67 | 31.67 | 0.29% | 369 |
| Jul 24, 2025 | 31.70 | 31.70 | 31.58 | 31.58 | 31.58 | -0.67% | 1,953 |
| Jul 23, 2025 | 31.57 | 31.79 | 31.57 | 31.79 | 31.79 | 1.84% | 901 |
| Jul 22, 2025 | 31.07 | 31.22 | 31.07 | 31.22 | 31.22 | 1.03% | 540 |
| Jul 21, 2025 | 30.89 | 31.03 | 30.89 | 30.90 | 30.90 | 0.90% | 1,298 |
| 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 |