Franklin U.S. Dividend Multiplier Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
25.13
+0.33 (1.32%)
Jun 6, 2025, 4:00 PM - Market closed
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.10 | 25.13 | 25.09 | 25.13 | 25.13 | 1.34% | 2,183 |
| Jun 5, 2025 | 24.89 | 24.94 | 24.80 | 24.80 | 24.80 | -0.67% | 2,173 |
| Jun 4, 2025 | 25.07 | 25.08 | 24.96 | 24.96 | 24.96 | -0.71% | 4,678 |
| Jun 3, 2025 | 25.02 | 25.15 | 25.02 | 25.14 | 25.14 | 1.15% | 5,447 |
| Jun 2, 2025 | 24.76 | 24.88 | 24.74 | 24.85 | 24.85 | -0.13% | 1,760 |
| May 30, 2025 | 24.77 | 24.89 | 24.77 | 24.89 | 24.89 | 0.49% | 425 |
| May 29, 2025 | 24.69 | 24.77 | 24.63 | 24.77 | 24.77 | 0.43% | 1,967 |
| May 28, 2025 | 24.82 | 24.82 | 24.65 | 24.66 | 24.66 | -0.92% | 14,686 |
| May 27, 2025 | 24.77 | 24.89 | 24.77 | 24.89 | 24.89 | 1.49% | 2,101 |
| May 23, 2025 | 24.40 | 24.60 | 24.40 | 24.53 | 24.53 | -0.22% | 2,913 |
| May 22, 2025 | 24.61 | 24.71 | 24.57 | 24.58 | 24.58 | -0.22% | 5,827 |
| May 21, 2025 | 25.00 | 25.02 | 24.63 | 24.63 | 24.63 | -2.23% | 3,638 |
| May 20, 2025 | 25.29 | 25.29 | 25.19 | 25.19 | 25.19 | -0.02% | 2,727 |
| May 19, 2025 | 25.04 | 25.23 | 25.04 | 25.20 | 25.20 | -0.03% | 21,674 |
| May 16, 2025 | 24.97 | 25.21 | 24.97 | 25.21 | 25.21 | 1.26% | 3,423 |
| May 15, 2025 | 24.71 | 24.89 | 24.71 | 24.89 | 24.89 | 0.76% | 27,005 |
| May 14, 2025 | 24.86 | 25.12 | 24.67 | 24.71 | 24.71 | -0.49% | 1,286,755 |
| May 13, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.51% | 14 |
| May 12, 2025 | 24.68 | 24.70 | 24.68 | 24.70 | 24.70 | 2.01% | 515 |
| May 9, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.28% | 43 |
| May 8, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.28 | 1.11% | 259 |
| May 7, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.30% | 83 |
| May 6, 2025 | 24.05 | 24.08 | 23.94 | 23.94 | 23.94 | -0.54% | 460 |
| May 5, 2025 | 24.06 | 24.19 | 24.06 | 24.07 | 24.07 | -0.51% | 919 |
| May 2, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.44% | 5 |
| May 1, 2025 | 24.09 | 24.09 | 23.85 | 23.85 | 23.85 | 0.07% | 279 |
| Apr 30, 2025 | 23.60 | 23.83 | 23.58 | 23.83 | 23.83 | -0.38% | 6,772 |
| Apr 29, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.62% | - |
| Apr 28, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.58% | 39 |
| 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 |