Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
26.27
+0.22 (0.83%)
Oct 31, 2025, 4:00 PM EDT - Market closed
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.21 | 26.27 | 26.15 | 26.27 | 26.27 | 0.82% | 4,653 |
| Oct 30, 2025 | 26.29 | 26.29 | 26.05 | 26.05 | 26.05 | -1.10% | 21,267 |
| Oct 29, 2025 | 26.54 | 26.57 | 26.28 | 26.34 | 26.34 | -1.14% | 2,163 |
| Oct 28, 2025 | 26.69 | 26.71 | 26.61 | 26.65 | 26.65 | -0.11% | 15,674 |
| Oct 27, 2025 | 26.67 | 26.68 | 26.63 | 26.68 | 26.68 | 0.50% | 1,044 |
| Oct 24, 2025 | 26.57 | 26.57 | 26.54 | 26.54 | 26.54 | 0.90% | 650,478 |
| Oct 23, 2025 | 26.31 | 26.37 | 26.31 | 26.31 | 26.31 | -0.12% | 4,226 |
| Oct 22, 2025 | 26.23 | 26.38 | 26.23 | 26.34 | 26.34 | -0.67% | 2,538 |
| Oct 21, 2025 | 26.51 | 26.54 | 26.47 | 26.52 | 26.52 | 0.52% | 2,103 |
| Oct 20, 2025 | 26.35 | 26.38 | 26.33 | 26.38 | 26.38 | 0.98% | 1,312 |
| Oct 17, 2025 | 25.93 | 26.12 | 25.93 | 26.12 | 26.12 | 0.78% | 747 |
| Oct 16, 2025 | 26.21 | 26.21 | 25.92 | 25.92 | 25.92 | -1.25% | 8,228 |
| Oct 15, 2025 | 26.30 | 26.30 | 26.20 | 26.25 | 26.25 | -0.08% | 1,759 |
| Oct 14, 2025 | 26.28 | 26.28 | 26.27 | 26.27 | 26.27 | 0.89% | 695 |
| Oct 13, 2025 | 25.90 | 26.08 | 25.90 | 26.04 | 26.04 | 1.23% | 1,851 |
| Oct 10, 2025 | 26.33 | 26.33 | 25.72 | 25.72 | 25.72 | -2.58% | 2,204 |
| Oct 9, 2025 | 26.42 | 26.42 | 26.36 | 26.41 | 26.41 | -0.74% | 2,648 |
| Oct 8, 2025 | 26.65 | 26.65 | 26.56 | 26.60 | 26.60 | -0.25% | 1,694 |
| Oct 7, 2025 | 26.79 | 26.79 | 26.64 | 26.67 | 26.67 | -0.33% | 3,132 |
| Oct 6, 2025 | 26.86 | 26.89 | 26.76 | 26.76 | 26.76 | -0.94% | 1,518 |
| 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 |