Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
26.75
-0.09 (-0.35%)
Sep 12, 2025, 4:00 PM EDT - Market closed
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.78 | 26.80 | 26.74 | 26.75 | 26.75 | -0.37% | 1,756 |
| Sep 11, 2025 | 26.78 | 26.84 | 26.78 | 26.84 | 26.84 | 0.80% | 915 |
| Sep 10, 2025 | 26.60 | 26.63 | 26.56 | 26.63 | 26.63 | 0.21% | 860 |
| Sep 9, 2025 | 26.56 | 26.58 | 26.49 | 26.58 | 26.58 | 0.44% | 1,214 |
| Sep 8, 2025 | 26.37 | 26.46 | 26.37 | 26.46 | 26.46 | -0.32% | 1,472 |
| Sep 5, 2025 | 26.46 | 26.54 | 26.45 | 26.54 | 26.54 | -0.30% | 2,784 |
| Sep 4, 2025 | 26.55 | 26.62 | 26.54 | 26.62 | 26.62 | 0.68% | 1,455 |
| Sep 3, 2025 | 26.44 | 26.48 | 26.38 | 26.44 | 26.44 | -0.35% | 1,366 |
| Sep 2, 2025 | 26.51 | 26.54 | 26.37 | 26.54 | 26.54 | -0.89% | 1,914 |
| Aug 29, 2025 | 26.78 | 26.78 | 26.74 | 26.77 | 26.77 | 0.36% | 3,108 |
| Aug 28, 2025 | 26.63 | 26.68 | 26.57 | 26.68 | 26.68 | -0.42% | 1,038 |
| Aug 27, 2025 | 26.74 | 26.79 | 26.74 | 26.79 | 26.79 | 0.41% | 544 |
| Aug 26, 2025 | 26.63 | 26.68 | 26.61 | 26.68 | 26.68 | 0.11% | 2,333 |
| Aug 25, 2025 | 26.64 | 26.69 | 26.64 | 26.65 | 26.65 | -0.69% | 2,089 |
| Aug 22, 2025 | 26.86 | 26.87 | 26.82 | 26.84 | 26.84 | 2.08% | 3,394 |
| Aug 21, 2025 | 26.32 | 26.34 | 26.27 | 26.29 | 26.29 | -0.27% | 1,414 |
| Aug 20, 2025 | 26.25 | 26.36 | 26.25 | 26.36 | 26.36 | 0.22% | 1,472 |
| Aug 19, 2025 | 26.41 | 26.50 | 26.28 | 26.31 | 26.31 | -0.06% | 2,637 |
| Aug 18, 2025 | 26.30 | 26.38 | 26.29 | 26.32 | 26.32 | -0.18% | 2,566 |
| Aug 15, 2025 | 26.37 | 26.45 | 26.37 | 26.37 | 26.37 | -0.19% | 15,464 |
| Aug 14, 2025 | 26.26 | 26.42 | 26.26 | 26.42 | 26.42 | -0.25% | 237 |
| Aug 13, 2025 | 26.31 | 26.49 | 26.31 | 26.49 | 26.49 | 1.12% | 2,007 |
| Aug 12, 2025 | 26.12 | 26.19 | 26.12 | 26.19 | 26.19 | 1.19% | 1,687 |
| Aug 11, 2025 | 26.03 | 26.03 | 25.89 | 25.89 | 25.89 | -0.05% | 2,182 |
| Aug 8, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.48% | 1,256 |
| Aug 7, 2025 | 25.83 | 25.84 | 25.78 | 25.78 | 25.78 | 0.41% | 1,726 |
| Aug 6, 2025 | 25.88 | 25.88 | 25.64 | 25.67 | 25.67 | -0.75% | 1,946 |
| Aug 5, 2025 | 25.89 | 25.89 | 25.74 | 25.87 | 25.87 | 0.50% | 2,567 |
| Aug 4, 2025 | 25.56 | 25.74 | 25.56 | 25.74 | 25.74 | 1.17% | 3,035 |
| Aug 1, 2025 | 25.43 | 25.44 | 25.41 | 25.44 | 25.44 | -1.02% | 1,121 |
| Jul 31, 2025 | 25.97 | 25.97 | 25.70 | 25.70 | 25.70 | -0.75% | 2,102 |
| Jul 30, 2025 | 26.04 | 26.12 | 25.88 | 25.89 | 25.89 | -0.72% | 1,552 |
| Jul 29, 2025 | 26.18 | 26.19 | 26.08 | 26.08 | 26.08 | -0.60% | 6,858 |
| Jul 28, 2025 | 26.43 | 26.43 | 26.20 | 26.24 | 26.24 | -0.71% | 4,794 |
| Jul 25, 2025 | 26.38 | 26.43 | 26.38 | 26.43 | 26.43 | 0.54% | 414 |
| Jul 24, 2025 | 26.35 | 26.38 | 26.26 | 26.29 | 26.29 | -0.77% | 5,190 |
| Jul 23, 2025 | 26.40 | 26.49 | 26.40 | 26.49 | 26.49 | 0.84% | 1,625 |
| Jul 22, 2025 | 26.09 | 26.27 | 26.09 | 26.27 | 26.27 | 1.17% | 2,425 |
| Jul 21, 2025 | 26.14 | 26.16 | 25.97 | 25.97 | 25.97 | -0.31% | 1,396 |
| Jul 18, 2025 | 26.21 | 26.21 | 26.01 | 26.05 | 26.05 | -0.16% | 1,648 |
| Jul 17, 2025 | 25.93 | 26.09 | 25.93 | 26.09 | 26.09 | 0.64% | 1,688 |
| Jul 16, 2025 | 25.82 | 25.95 | 25.75 | 25.92 | 25.92 | 0.27% | 4,367 |
| Jul 15, 2025 | 26.25 | 26.25 | 25.85 | 25.85 | 25.85 | -1.34% | 2,374 |
| Jul 14, 2025 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | -0.03% | 804 |
| Jul 11, 2025 | 26.14 | 26.29 | 26.14 | 26.21 | 26.21 | -0.70% | 16,290 |
| Jul 10, 2025 | 26.45 | 26.45 | 26.40 | 26.40 | 26.40 | 0.75% | 539 |
| Jul 9, 2025 | 26.14 | 26.20 | 26.14 | 26.20 | 26.20 | 0.18% | 2,055 |
| Jul 8, 2025 | 26.19 | 26.19 | 26.15 | 26.15 | 26.15 | 0.79% | 682 |
| Jul 7, 2025 | 25.91 | 25.95 | 25.80 | 25.95 | 25.95 | -1.02% | 1,212 |
| Jul 3, 2025 | 26.22 | 26.22 | 26.20 | 26.21 | 26.21 | 0.14% | 1,683 |