Franklin U.S. Dividend Booster Index ETF (XUDV)

XUDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.67	31.75	31.61	31.74	31.74	1.08%	8,780
Jun 17, 2026	31.99	31.99	31.40	31.40	31.40	-2.06%	11,815
Jun 16, 2026	32.19	32.19	32.06	32.06	32.06	-0.56%	2,731
Jun 15, 2026	32.51	32.57	32.24	32.24	32.24	0.01%	264,204
Jun 12, 2026	32.18	32.24	32.18	32.24	32.24	1.22%	1,902
Jun 11, 2026	31.64	31.85	31.48	31.85	31.85	1.75%	2,477
Jun 10, 2026	31.63	31.63	31.30	31.30	31.30	0.05%	3,802
Jun 9, 2026	31.52	31.52	30.96	31.29	31.29	0.22%	9,838
Jun 8, 2026	31.24	31.37	31.21	31.22	31.22	0.20%	14,589
Jun 5, 2026	31.28	31.42	31.10	31.16	31.16	-1.38%	4,035
Jun 4, 2026	31.30	31.68	31.30	31.59	31.59	1.04%	5,141
Jun 3, 2026	31.42	31.42	31.27	31.27	31.27	-1.47%	6,254
Jun 2, 2026	31.62	31.82	31.62	31.73	31.73	0.08%	6,896
Jun 1, 2026	31.70	31.87	31.70	31.71	31.71	-0.46%	3,401
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.