Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
27.01
+0.15 (0.55%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.98 | 27.08 | 26.98 | 27.01 | 27.01 | 0.57% | 2,008 |
| Oct 2, 2025 | 26.97 | 26.97 | 26.77 | 26.86 | 26.86 | -0.19% | 1,987 |
| Oct 1, 2025 | 26.84 | 26.91 | 26.81 | 26.91 | 26.91 | 0.71% | 2,303 |
| Sep 30, 2025 | 26.50 | 26.72 | 26.50 | 26.72 | 26.72 | 0.58% | 581 |
| Sep 29, 2025 | 26.46 | 26.56 | 26.44 | 26.56 | 26.56 | 0.27% | 1,885 |
| Sep 26, 2025 | 26.42 | 26.49 | 26.37 | 26.49 | 26.49 | 1.02% | 1,638 |
| Sep 25, 2025 | 26.22 | 26.24 | 26.22 | 26.22 | 26.22 | -1.09% | 853 |
| Sep 24, 2025 | 26.55 | 26.59 | 26.50 | 26.51 | 26.51 | - | 2,660 |
| Sep 23, 2025 | 26.60 | 26.66 | 26.51 | 26.51 | 26.51 | 0.36% | 3,153 |
| Sep 22, 2025 | 26.51 | 26.52 | 26.42 | 26.42 | 26.42 | -0.61% | 1,803 |
| Sep 19, 2025 | 26.58 | 26.59 | 26.52 | 26.58 | 26.58 | -0.93% | 4,282 |
| Sep 18, 2025 | 26.75 | 26.85 | 26.75 | 26.83 | 26.59 | 0.54% | 2,501 |
| Sep 17, 2025 | 26.76 | 26.80 | 26.68 | 26.68 | 26.45 | 0.49% | 2,196 |
| Sep 16, 2025 | 26.55 | 26.55 | 26.53 | 26.55 | 26.32 | -0.09% | 799 |
| Sep 15, 2025 | 26.62 | 26.62 | 26.58 | 26.58 | 26.34 | -0.63% | 954 |
| Sep 12, 2025 | 26.78 | 26.80 | 26.74 | 26.75 | 26.51 | -0.37% | 1,756 |
| Sep 11, 2025 | 26.78 | 26.84 | 26.78 | 26.84 | 26.61 | 0.80% | 915 |
| Sep 10, 2025 | 26.60 | 26.63 | 26.56 | 26.63 | 26.40 | 0.21% | 860 |
| Sep 9, 2025 | 26.56 | 26.58 | 26.49 | 26.58 | 26.34 | 0.44% | 1,214 |
| Sep 8, 2025 | 26.37 | 26.46 | 26.37 | 26.46 | 26.22 | -0.32% | 1,472 |
| Sep 5, 2025 | 26.46 | 26.54 | 26.45 | 26.54 | 26.31 | -0.30% | 2,784 |
| Sep 4, 2025 | 26.55 | 26.62 | 26.54 | 26.62 | 26.39 | 0.68% | 1,455 |
| Sep 3, 2025 | 26.44 | 26.48 | 26.38 | 26.44 | 26.21 | -0.35% | 1,366 |
| Sep 2, 2025 | 26.51 | 26.54 | 26.37 | 26.54 | 26.30 | -0.89% | 1,914 |
| Aug 29, 2025 | 26.78 | 26.78 | 26.74 | 26.77 | 26.54 | 0.36% | 3,108 |
| Aug 28, 2025 | 26.63 | 26.68 | 26.57 | 26.68 | 26.44 | -0.42% | 1,038 |
| Aug 27, 2025 | 26.74 | 26.79 | 26.74 | 26.79 | 26.56 | 0.41% | 544 |
| Aug 26, 2025 | 26.63 | 26.68 | 26.61 | 26.68 | 26.45 | 0.11% | 2,333 |
| Aug 25, 2025 | 26.64 | 26.69 | 26.64 | 26.65 | 26.42 | -0.69% | 2,089 |
| Aug 22, 2025 | 26.86 | 26.87 | 26.82 | 26.84 | 26.60 | 2.08% | 3,394 |
| Aug 21, 2025 | 26.32 | 26.34 | 26.27 | 26.29 | 26.06 | -0.27% | 1,414 |
| Aug 20, 2025 | 26.25 | 26.36 | 26.25 | 26.36 | 26.13 | 0.22% | 1,472 |
| Aug 19, 2025 | 26.41 | 26.50 | 26.28 | 26.31 | 26.07 | -0.06% | 2,637 |
| Aug 18, 2025 | 26.30 | 26.38 | 26.29 | 26.32 | 26.09 | -0.18% | 2,566 |
| Aug 15, 2025 | 26.37 | 26.45 | 26.37 | 26.37 | 26.14 | -0.19% | 15,464 |
| Aug 14, 2025 | 26.26 | 26.42 | 26.26 | 26.42 | 26.19 | -0.25% | 237 |
| Aug 13, 2025 | 26.31 | 26.49 | 26.31 | 26.49 | 26.25 | 1.12% | 2,007 |
| Aug 12, 2025 | 26.12 | 26.19 | 26.12 | 26.19 | 25.96 | 1.19% | 1,687 |
| Aug 11, 2025 | 26.03 | 26.03 | 25.89 | 25.89 | 25.66 | -0.05% | 2,182 |
| Aug 8, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.67 | 0.48% | 1,256 |
| Aug 7, 2025 | 25.83 | 25.84 | 25.78 | 25.78 | 25.55 | 0.41% | 1,726 |
| Aug 6, 2025 | 25.88 | 25.88 | 25.64 | 25.67 | 25.44 | -0.75% | 1,946 |
| Aug 5, 2025 | 25.89 | 25.89 | 25.74 | 25.87 | 25.64 | 0.50% | 2,567 |
| Aug 4, 2025 | 25.56 | 25.74 | 25.56 | 25.74 | 25.51 | 1.17% | 3,035 |
| Aug 1, 2025 | 25.43 | 25.44 | 25.41 | 25.44 | 25.21 | -1.02% | 1,121 |
| Jul 31, 2025 | 25.97 | 25.97 | 25.70 | 25.70 | 25.47 | -0.75% | 2,102 |
| Jul 30, 2025 | 26.04 | 26.12 | 25.88 | 25.89 | 25.66 | -0.72% | 1,552 |
| Jul 29, 2025 | 26.18 | 26.19 | 26.08 | 26.08 | 25.85 | -0.60% | 6,858 |
| Jul 28, 2025 | 26.43 | 26.43 | 26.20 | 26.24 | 26.01 | -0.71% | 4,794 |
| Jul 25, 2025 | 26.38 | 26.43 | 26.38 | 26.43 | 26.19 | 0.54% | 414 |