Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
31.85
+0.14 (0.45%)
At close: May 29, 2026, 4:00 PM EDT
31.85
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.82 | 31.85 | 31.81 | 31.85 | 31.85 | 0.45% | 2,539 |
| May 28, 2026 | 31.67 | 31.92 | 31.67 | 31.71 | 31.71 | 0.70% | 4,748 |
| May 27, 2026 | 31.46 | 31.51 | 31.43 | 31.49 | 31.49 | 0.49% | 5,876 |
| May 26, 2026 | 31.55 | 31.55 | 31.33 | 31.34 | 31.34 | 0.02% | 10,730 |
| May 22, 2026 | 31.17 | 31.39 | 31.17 | 31.33 | 31.33 | 1.62% | 34,455 |
| May 21, 2026 | 30.69 | 30.83 | 30.64 | 30.83 | 30.83 | 1.22% | 2,013 |
| May 20, 2026 | 30.29 | 30.50 | 30.29 | 30.46 | 30.46 | 0.68% | 4,036 |
| May 19, 2026 | 30.06 | 30.33 | 30.06 | 30.25 | 30.25 | 0.20% | 6,499 |
| May 18, 2026 | 30.06 | 30.22 | 30.01 | 30.19 | 30.19 | 0.07% | 4,694 |
| May 15, 2026 | 30.18 | 30.23 | 30.14 | 30.17 | 30.17 | -1.11% | 2,638 |
| May 14, 2026 | 30.29 | 30.62 | 30.29 | 30.51 | 30.51 | 0.67% | 6,999 |
| May 13, 2026 | 30.35 | 30.43 | 30.24 | 30.30 | 30.30 | -0.18% | 6,517 |
| May 12, 2026 | 30.21 | 30.36 | 30.16 | 30.36 | 30.36 | -0.16% | 1,650 |
| May 11, 2026 | 30.47 | 30.47 | 30.41 | 30.41 | 30.41 | 0.27% | 3,679 |
| May 8, 2026 | 30.22 | 30.36 | 30.22 | 30.33 | 30.33 | 0.99% | 676 |
| May 7, 2026 | 30.22 | 30.22 | 29.99 | 30.03 | 30.03 | -1.34% | 1,410 |
| May 6, 2026 | 30.18 | 30.44 | 30.18 | 30.44 | 30.44 | 0.42% | 2,650 |
| May 5, 2026 | 29.96 | 30.33 | 29.96 | 30.32 | 30.32 | 1.03% | 5,713 |
| May 4, 2026 | 30.24 | 30.28 | 29.97 | 30.01 | 30.01 | -0.97% | 2,381 |
| May 1, 2026 | 30.24 | 30.33 | 30.19 | 30.30 | 30.30 | 0.12% | 4,322 |
| Apr 30, 2026 | 29.99 | 30.26 | 29.99 | 30.26 | 30.26 | 2.52% | 2,079 |
| Apr 29, 2026 | 29.45 | 29.55 | 29.45 | 29.52 | 29.52 | 0.70% | 3,227 |
| Apr 28, 2026 | 29.27 | 29.37 | 29.26 | 29.32 | 29.31 | -0.39% | 3,467 |
| Apr 27, 2026 | 29.58 | 29.58 | 29.36 | 29.43 | 29.43 | 0.16% | 6,782 |
| Apr 24, 2026 | 29.46 | 29.46 | 29.37 | 29.38 | 29.38 | -0.67% | 1,409 |
| Apr 23, 2026 | 29.55 | 29.58 | 29.36 | 29.58 | 29.58 | -0.33% | 2,220 |
| Apr 22, 2026 | 29.76 | 29.76 | 29.59 | 29.68 | 29.68 | 0.10% | 4,524 |
| Apr 21, 2026 | 29.92 | 29.92 | 29.65 | 29.65 | 29.65 | -0.07% | 3,697 |
| Apr 20, 2026 | 29.61 | 29.67 | 29.61 | 29.67 | 29.67 | 0.52% | 1,568 |
| Apr 17, 2026 | 29.51 | 29.61 | 29.51 | 29.52 | 29.51 | 0.18% | 6,385 |
| Apr 16, 2026 | 29.31 | 29.46 | 29.31 | 29.46 | 29.46 | 1.03% | 6,314 |
| Apr 15, 2026 | 29.15 | 29.16 | 29.13 | 29.16 | 29.16 | 0.48% | 4,511 |
| Apr 14, 2026 | 28.82 | 29.08 | 28.82 | 29.02 | 29.02 | 0.88% | 4,323 |
| Apr 13, 2026 | 28.44 | 28.77 | 28.44 | 28.77 | 28.77 | 1.08% | 11,189 |
| Apr 10, 2026 | 28.63 | 28.63 | 28.46 | 28.46 | 28.46 | -0.76% | 6,018 |
| Apr 9, 2026 | 28.62 | 28.69 | 28.62 | 28.68 | 28.68 | 0.33% | 3,487 |
| Apr 8, 2026 | 28.52 | 28.59 | 28.41 | 28.59 | 28.59 | 1.09% | 9,796 |
| Apr 7, 2026 | 28.25 | 28.36 | 28.18 | 28.28 | 28.28 | -0.24% | 8,640 |
| Apr 6, 2026 | 28.39 | 28.39 | 28.29 | 28.35 | 28.35 | 0.06% | 2,146 |
| Apr 2, 2026 | 28.01 | 28.36 | 28.01 | 28.33 | 28.33 | 0.58% | 3,127 |
| Apr 1, 2026 | 28.20 | 28.23 | 28.11 | 28.16 | 28.16 | -0.20% | 5,976 |
| Mar 31, 2026 | 28.11 | 28.33 | 27.92 | 28.22 | 28.22 | 1.44% | 4,666 |
| Mar 30, 2026 | 27.97 | 27.97 | 27.80 | 27.82 | 27.82 | 0.18% | 1,804 |
| 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% | 4,094 |
| Mar 24, 2026 | 27.72 | 28.04 | 27.71 | 27.91 | 27.91 | 0.39% | 9,610 |
| Mar 23, 2026 | 28.02 | 28.02 | 27.77 | 27.81 | 27.81 | 0.67% | 4,317 |
| Mar 20, 2026 | 27.92 | 27.95 | 27.62 | 27.62 | 27.62 | -1.30% | 2,188 |
| Mar 19, 2026 | 28.23 | 28.23 | 28.13 | 28.21 | 27.98 | 0.06% | 2,532 |