Franklin U.S. Dividend Multiplier Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
23.64
-0.09 (-0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.52 | 23.64 | 23.52 | 23.64 | 23.64 | -0.39% | 387 |
| Apr 24, 2025 | 23.41 | 23.74 | 23.41 | 23.74 | 23.74 | 2.06% | 100 |
| Apr 23, 2025 | 23.50 | 23.50 | 23.26 | 23.26 | 23.26 | 0.82% | 143 |
| Apr 22, 2025 | 22.99 | 23.09 | 22.99 | 23.07 | 23.07 | 2.52% | 800 |
| Apr 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.68% | 51 |
| Apr 17, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.12% | - |
| Apr 16, 2025 | 22.88 | 22.88 | 22.63 | 22.63 | 22.63 | -1.37% | 200 |
| Apr 15, 2025 | 23.06 | 23.06 | 22.95 | 22.95 | 22.95 | -0.10% | 373 |
| Apr 14, 2025 | 22.86 | 22.97 | 22.86 | 22.97 | 22.97 | 1.57% | 102 |
| Apr 11, 2025 | 22.21 | 22.62 | 22.21 | 22.62 | 22.62 | 1.70% | 101 |
| Apr 10, 2025 | 22.39 | 22.39 | 22.16 | 22.24 | 22.24 | -3.61% | 775 |
| Apr 9, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 7.47% | 168 |
| Apr 8, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -2.55% | 121 |
| Apr 7, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.68% | 73 |
| Apr 4, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -5.68% | 308 |
| Apr 3, 2025 | 23.73 | 23.73 | 23.52 | 23.52 | 23.52 | -5.26% | 511 |
| Apr 2, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.78% | 32 |
| Apr 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.34% | 140 |
| Mar 31, 2025 | 24.28 | 24.72 | 24.27 | 24.72 | 24.72 | 1.05% | 486 |
| Mar 28, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.13% | 62 |
| Mar 27, 2025 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | -0.69% | 353 |
| Mar 26, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.18% | 209 |
| Mar 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.77% | - |
| Mar 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.48% | 21 |
| Mar 21, 2025 | 24.69 | 24.78 | 24.69 | 24.78 | 24.78 | -0.86% | 409 |
| Mar 20, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 24.85 | -0.08% | 104 |
| Mar 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.87 | 0.68% | 90 |
| Mar 18, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.70 | -0.50% | 26 |
| Mar 17, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.83 | 1.23% | 4 |
| Mar 14, 2025 | 24.53 | 24.67 | 24.53 | 24.67 | 24.53 | 1.92% | 184 |
| Mar 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.07 | -0.45% | 36 |
| Mar 12, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.18 | -0.60% | 10 |
| Mar 11, 2025 | 24.50 | 24.50 | 24.46 | 24.46 | 24.32 | -1.37% | 208 |
| Mar 10, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.66 | -1.20% | 118 |
| Mar 7, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 24.96 | 1.27% | 146 |
| Mar 6, 2025 | 24.79 | 24.81 | 24.61 | 24.79 | 24.65 | -0.41% | 1,504 |
| Mar 5, 2025 | 24.74 | 24.89 | 24.74 | 24.89 | 24.75 | 0.78% | 278 |
| Mar 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.55 | -1.78% | 217 |
| Mar 3, 2025 | 25.50 | 25.50 | 25.15 | 25.15 | 25.00 | -0.89% | 430 |
| Feb 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.22 | 1.43% | 25 |
| Feb 27, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | -0.94% | 46 |
| Feb 26, 2025 | 25.45 | 25.45 | 25.18 | 25.25 | 25.10 | -0.19% | 507 |
| Feb 25, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | 25.15 | -0.32% | 932 |
| Feb 24, 2025 | 25.39 | 25.48 | 25.36 | 25.38 | 25.23 | -0.17% | 1,033 |
| Feb 21, 2025 | 25.63 | 25.63 | 25.42 | 25.42 | 25.28 | -1.01% | 491 |
| Feb 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.53 | -0.07% | 23 |
| Feb 19, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.55 | 0.52% | 4 |
| Feb 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.42 | 0.75% | 214 |
| Feb 14, 2025 | 25.49 | 25.49 | 25.38 | 25.38 | 25.23 | 0.22% | 538 |
| Feb 13, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.18 | 1.16% | 10 |