Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
27.77
-0.20 (-0.72%)
At close: Mar 27, 2026, 4:00 PM EDT
27.81
+0.04 (0.15%)
After-hours: Mar 27, 2026, 8:00 PM EDT
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.04 | 28.04 | 27.77 | 27.77 | 27.77 | -0.70% | 4,379 |
| Mar 26, 2026 | 28.23 | 28.23 | 27.96 | 27.97 | 27.97 | -0.30% | 5,335 |
| Mar 25, 2026 | 28.15 | 28.15 | 28.05 | 28.05 | 28.05 | 0.49% | 4,074 |
| Mar 24, 2026 | 27.72 | 28.04 | 27.71 | 27.91 | 27.91 | 0.39% | 9,010 |
| Mar 23, 2026 | 28.02 | 28.02 | 27.77 | 27.81 | 27.81 | 0.67% | 4,316 |
| Mar 20, 2026 | 27.92 | 27.95 | 27.62 | 27.62 | 27.62 | -2.09% | 2,188 |
| Mar 19, 2026 | 28.23 | 28.23 | 28.13 | 28.21 | 27.98 | 0.06% | 2,532 |
| Mar 18, 2026 | 28.32 | 28.32 | 28.19 | 28.19 | 27.97 | -0.99% | 2,093 |
| Mar 17, 2026 | 28.57 | 28.58 | 28.48 | 28.48 | 28.25 | 0.54% | 2,044 |
| Mar 16, 2026 | 28.39 | 28.39 | 28.27 | 28.32 | 28.09 | 0.43% | 1,413 |
| Mar 13, 2026 | 28.31 | 28.32 | 28.20 | 28.20 | 27.97 | -0.02% | 2,438 |
| Mar 12, 2026 | 28.26 | 28.43 | 28.21 | 28.21 | 27.98 | -0.73% | 7,990 |
| Mar 11, 2026 | 28.39 | 28.42 | 28.36 | 28.42 | 28.19 | -0.04% | 2,225 |
| Mar 10, 2026 | 28.69 | 28.70 | 28.43 | 28.43 | 28.20 | -0.57% | 6,128 |
| Mar 9, 2026 | 28.29 | 28.59 | 28.10 | 28.59 | 28.36 | -0.19% | 1,604 |
| Mar 6, 2026 | 28.45 | 28.70 | 28.34 | 28.65 | 28.41 | -0.67% | 1,795 |
| Mar 5, 2026 | 28.83 | 28.96 | 28.72 | 28.84 | 28.61 | -0.92% | 2,819 |
| Mar 4, 2026 | 29.06 | 29.11 | 29.06 | 29.11 | 28.87 | 0.72% | 1,296 |
| Mar 3, 2026 | 28.60 | 29.05 | 28.60 | 28.90 | 28.66 | -1.05% | 2,216 |
| Mar 2, 2026 | 29.16 | 29.21 | 29.15 | 29.21 | 28.97 | 0.35% | 5,149 |
| Feb 27, 2026 | 29.16 | 29.16 | 29.03 | 29.10 | 28.87 | -0.75% | 5,788 |
| Feb 26, 2026 | 29.38 | 29.38 | 29.11 | 29.32 | 29.09 | 0.61% | 11,345 |
| Feb 25, 2026 | 29.10 | 29.15 | 29.07 | 29.15 | 28.91 | 0.01% | 1,766 |
| Feb 24, 2026 | 29.20 | 29.20 | 29.08 | 29.14 | 28.91 | 0.38% | 3,269 |
| Feb 23, 2026 | 29.24 | 29.24 | 29.03 | 29.03 | 28.80 | -0.54% | 556 |
| Feb 20, 2026 | 28.96 | 29.19 | 28.96 | 29.19 | 28.95 | 0.35% | 5,734 |
| Feb 19, 2026 | 29.11 | 29.11 | 28.97 | 29.09 | 28.85 | 0.15% | 2,662 |
| Feb 18, 2026 | 28.94 | 29.16 | 28.94 | 29.04 | 28.81 | 0.40% | 6,118 |
| Feb 17, 2026 | 29.04 | 29.04 | 28.79 | 28.93 | 28.69 | -0.86% | 4,534 |
| Feb 13, 2026 | 28.98 | 29.25 | 28.98 | 29.18 | 28.94 | 1.08% | 4,905 |
| Feb 12, 2026 | 29.29 | 29.29 | 28.84 | 28.87 | 28.64 | -1.36% | 3,790 |
| Feb 11, 2026 | 29.14 | 29.27 | 29.06 | 29.27 | 29.03 | 0.75% | 6,894 |
| Feb 10, 2026 | 28.97 | 29.15 | 28.97 | 29.05 | 28.81 | 0.57% | 4,989 |
| Feb 9, 2026 | 28.84 | 28.94 | 28.84 | 28.88 | 28.65 | 0.13% | 6,954 |
| Feb 6, 2026 | 28.59 | 28.84 | 28.59 | 28.84 | 28.61 | 2.01% | 5,563 |
| Feb 5, 2026 | 28.52 | 28.52 | 28.24 | 28.28 | 28.05 | -1.21% | 1,590 |
| Feb 4, 2026 | 28.35 | 28.70 | 28.35 | 28.62 | 28.39 | 0.78% | 3,068 |
| Feb 3, 2026 | 28.33 | 28.47 | 28.29 | 28.40 | 28.17 | 1.07% | 3,126 |
| Feb 2, 2026 | 27.97 | 28.12 | 27.92 | 28.10 | 27.87 | 0.48% | 4,153 |
| Jan 30, 2026 | 27.73 | 27.98 | 27.66 | 27.97 | 27.74 | 0.78% | 8,159 |
| Jan 29, 2026 | 27.98 | 27.98 | 27.75 | 27.75 | 27.53 | -0.08% | 5,312 |
| Jan 28, 2026 | 27.91 | 27.91 | 27.77 | 27.77 | 27.55 | -0.27% | 1,599 |
| Jan 27, 2026 | 27.78 | 27.89 | 27.78 | 27.85 | 27.62 | 0.55% | 7,398 |
| Jan 26, 2026 | 27.83 | 27.83 | 27.67 | 27.70 | 27.47 | -0.02% | 3,406 |
| Jan 23, 2026 | 27.74 | 27.76 | 27.68 | 27.70 | 27.48 | -0.46% | 9,763 |
| Jan 22, 2026 | 27.88 | 27.95 | 27.71 | 27.83 | 27.60 | 0.45% | 24,666 |
| Jan 21, 2026 | 27.64 | 27.74 | 27.50 | 27.70 | 27.48 | 0.90% | 10,299 |
| Jan 20, 2026 | 27.67 | 27.67 | 27.42 | 27.46 | 27.24 | -1.19% | 3,496 |
| Jan 16, 2026 | 27.79 | 27.84 | 27.73 | 27.79 | 27.56 | -0.29% | 3,447 |
| Jan 15, 2026 | 27.81 | 27.97 | 27.81 | 27.87 | 27.64 | -0.05% | 1,266 |