Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
28.59
-0.05 (-0.19%)
At close: Mar 9, 2026, 4:00 PM EDT
28.59
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.29 | 28.29 | 28.10 | 28.21 | - | -1.52% | 855 |
| Mar 6, 2026 | 28.45 | 28.70 | 28.34 | 28.65 | 28.64 | -0.67% | 1,795 |
| Mar 5, 2026 | 28.83 | 28.96 | 28.72 | 28.84 | 28.84 | -0.92% | 2,819 |
| Mar 4, 2026 | 29.06 | 29.11 | 29.06 | 29.11 | 29.11 | 0.72% | 1,295 |
| Mar 3, 2026 | 28.60 | 29.05 | 28.60 | 28.90 | 28.90 | -1.05% | 2,216 |
| Mar 2, 2026 | 29.16 | 29.21 | 29.15 | 29.21 | 29.21 | 0.35% | 5,149 |
| Feb 27, 2026 | 29.16 | 29.16 | 29.03 | 29.10 | 29.10 | -0.75% | 5,788 |
| Feb 26, 2026 | 29.38 | 29.38 | 29.11 | 29.32 | 29.32 | 0.61% | 11,345 |
| Feb 25, 2026 | 29.10 | 29.15 | 29.07 | 29.15 | 29.15 | 0.01% | 1,759 |
| Feb 24, 2026 | 29.20 | 29.20 | 29.08 | 29.14 | 29.14 | 0.38% | 3,262 |
| Feb 23, 2026 | 29.24 | 29.24 | 29.03 | 29.03 | 29.03 | -0.54% | 556 |
| Feb 20, 2026 | 28.96 | 29.19 | 28.96 | 29.19 | 29.19 | 0.35% | 5,734 |
| Feb 19, 2026 | 29.11 | 29.11 | 28.97 | 29.09 | 29.09 | 0.15% | 2,662 |
| Feb 18, 2026 | 28.94 | 29.16 | 28.94 | 29.04 | 29.04 | 0.40% | 6,118 |
| Feb 17, 2026 | 29.04 | 29.04 | 28.79 | 28.93 | 28.93 | -0.86% | 4,534 |
| Feb 13, 2026 | 28.98 | 29.25 | 28.98 | 29.18 | 29.18 | 1.08% | 4,905 |
| Feb 12, 2026 | 29.29 | 29.29 | 28.84 | 28.87 | 28.87 | -1.36% | 3,790 |
| Feb 11, 2026 | 29.14 | 29.27 | 29.06 | 29.27 | 29.27 | 0.75% | 6,894 |
| Feb 10, 2026 | 28.97 | 29.15 | 28.97 | 29.05 | 29.05 | 0.57% | 4,989 |
| Feb 9, 2026 | 28.84 | 28.94 | 28.84 | 28.88 | 28.88 | 0.13% | 6,954 |
| Feb 6, 2026 | 28.59 | 28.84 | 28.59 | 28.84 | 28.84 | 2.01% | 5,563 |
| Feb 5, 2026 | 28.52 | 28.52 | 28.24 | 28.28 | 28.28 | -1.21% | 1,590 |
| Feb 4, 2026 | 28.35 | 28.70 | 28.35 | 28.62 | 28.62 | 0.78% | 3,068 |
| Feb 3, 2026 | 28.33 | 28.47 | 28.29 | 28.40 | 28.40 | 1.07% | 3,126 |
| Feb 2, 2026 | 27.97 | 28.12 | 27.92 | 28.10 | 28.10 | 0.48% | 4,153 |
| Jan 30, 2026 | 27.73 | 27.98 | 27.66 | 27.97 | 27.97 | 0.78% | 8,159 |
| Jan 29, 2026 | 27.98 | 27.98 | 27.75 | 27.75 | 27.75 | -0.08% | 5,312 |
| Jan 28, 2026 | 27.91 | 27.91 | 27.77 | 27.77 | 27.77 | -0.27% | 1,599 |
| Jan 27, 2026 | 27.78 | 27.89 | 27.78 | 27.85 | 27.85 | 0.55% | 7,398 |
| Jan 26, 2026 | 27.83 | 27.83 | 27.67 | 27.70 | 27.70 | -0.02% | 3,406 |
| Jan 23, 2026 | 27.74 | 27.76 | 27.68 | 27.70 | 27.70 | -0.46% | 9,763 |
| Jan 22, 2026 | 27.88 | 27.95 | 27.71 | 27.83 | 27.83 | 0.45% | 24,666 |
| Jan 21, 2026 | 27.64 | 27.74 | 27.50 | 27.70 | 27.70 | 0.90% | 10,299 |
| Jan 20, 2026 | 27.67 | 27.67 | 27.42 | 27.46 | 27.46 | -1.19% | 3,496 |
| Jan 16, 2026 | 27.79 | 27.84 | 27.73 | 27.79 | 27.79 | -0.29% | 3,447 |
| Jan 15, 2026 | 27.81 | 27.97 | 27.81 | 27.87 | 27.87 | -0.05% | 1,266 |
| Jan 14, 2026 | 27.82 | 27.91 | 27.82 | 27.88 | 27.88 | 1.36% | 4,948 |
| Jan 13, 2026 | 27.53 | 27.62 | 27.49 | 27.51 | 27.51 | - | 2,977 |
| Jan 12, 2026 | 27.54 | 27.54 | 27.43 | 27.51 | 27.51 | -0.24% | 5,150 |
| Jan 9, 2026 | 27.41 | 27.60 | 27.41 | 27.58 | 27.58 | 0.65% | 11,147 |
| Jan 8, 2026 | 27.30 | 27.48 | 27.29 | 27.40 | 27.40 | 1.63% | 4,931 |
| Jan 7, 2026 | 27.14 | 27.15 | 26.95 | 26.96 | 26.96 | -0.94% | 8,265 |
| Jan 6, 2026 | 27.09 | 27.21 | 27.09 | 27.21 | 27.21 | 0.84% | 6,904 |
| Jan 5, 2026 | 26.90 | 27.03 | 26.87 | 26.99 | 26.99 | 0.81% | 27,425 |
| Jan 2, 2026 | 26.65 | 26.89 | 26.65 | 26.77 | 26.77 | 1.08% | 2,834 |
| Dec 31, 2025 | 26.59 | 26.59 | 26.48 | 26.48 | 26.48 | -0.66% | 664 |
| Dec 30, 2025 | 26.69 | 26.69 | 26.66 | 26.66 | 26.66 | 0.03% | 5,659 |
| Dec 29, 2025 | 26.74 | 26.74 | 26.65 | 26.65 | 26.65 | -0.35% | 5,082 |
| Dec 26, 2025 | 26.80 | 26.80 | 26.67 | 26.75 | 26.75 | -0.39% | 7,311 |
| Dec 24, 2025 | 26.78 | 26.85 | 26.78 | 26.85 | 26.85 | 0.59% | 1,676 |