Franklin Templeton ICAV - Franklin U.S. Dividend Tilt UCITS ETF (EPA:USDIV)
France · Delayed Price · Currency is EUR 30.20
+0.09 (0.30%)
At close: Sep 23, 2026
EPA:USDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.07 | 30.11 | 30.07 | 30.12 | 30.12 | 0.79% | 1 |
| Sep 21, 2026 | 29.74 | 29.74 | 29.74 | 29.88 | 29.88 | 1.20% | - |
| Sep 18, 2026 | 29.65 | 29.65 | 29.65 | 29.53 | 29.53 | 0.24% | - |
| Sep 17, 2026 | 29.37 | 29.37 | 29.37 | 29.46 | 29.46 | 0.57% | - |
| Sep 16, 2026 | 29.24 | 29.24 | 29.24 | 29.29 | 29.29 | 0.43% | - |
| Sep 15, 2026 | 29.20 | 29.20 | 29.20 | 29.16 | 29.16 | -0.24% | - |
| Sep 14, 2026 | 29.26 | 29.35 | 29.26 | 29.23 | 29.23 | -0.54% | 1 |
| Sep 11, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1.12% | - |
| Sep 10, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.34% | - |
| Sep 9, 2026 | 29.43 | 29.43 | 29.43 | 29.26 | 29.17 | -0.69% | - |
| Sep 8, 2026 | 29.52 | 29.52 | 29.50 | 29.46 | 29.37 | -0.28% | 1 |
| Sep 7, 2026 | 29.58 | 29.58 | 29.58 | 29.54 | 29.45 | - | - |
| Sep 4, 2026 | 29.66 | 29.70 | 29.66 | 29.55 | 29.45 | -0.19% | 8 |
| Sep 3, 2026 | 29.32 | 29.32 | 29.32 | 29.60 | 29.51 | 0.59% | - |
| Sep 2, 2026 | 29.33 | 29.33 | 29.33 | 29.43 | 29.34 | 0.32% | - |
| Sep 1, 2026 | 29.46 | 29.46 | 29.46 | 29.33 | 29.24 | -0.15% | - |
| Aug 31, 2026 | 29.58 | 29.58 | 29.45 | 29.38 | 29.29 | -1.23% | 30 |
| Aug 28, 2026 | 29.49 | 29.49 | 29.49 | 29.74 | 29.65 | 0.96% | - |
| Aug 27, 2026 | 29.37 | 29.37 | 29.37 | 29.46 | 29.37 | 0.63% | - |
| Aug 26, 2026 | 29.44 | 29.44 | 29.27 | 29.28 | 29.19 | 0.35% | 135 |
| Aug 25, 2026 | 29.24 | 29.24 | 29.24 | 29.18 | 29.09 | 0.21% | - |
| Aug 24, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.03 | -0.37% | - |
| Aug 21, 2026 | 29.10 | 29.10 | 29.10 | 29.22 | 29.13 | -0.02% | - |
| Aug 20, 2026 | 29.38 | 29.38 | 29.38 | 29.23 | 29.14 | -0.77% | - |
| Aug 19, 2026 | 29.48 | 29.48 | 29.48 | 29.46 | 29.36 | -0.28% | - |
| Aug 18, 2026 | 29.69 | 29.69 | 29.69 | 29.54 | 29.45 | -1.08% | - |
| Aug 17, 2026 | 29.93 | 29.93 | 29.87 | 29.86 | 29.77 | -0.19% | 1 |
| Aug 14, 2026 | 30.06 | 30.06 | 30.06 | 29.92 | 29.83 | -0.45% | - |
| Aug 13, 2026 | 29.91 | 29.91 | 29.73 | 30.05 | 29.96 | 0.85% | 10 |
| Aug 12, 2026 | 29.79 | 29.79 | 29.79 | 29.80 | 29.71 | 0.05% | - |
| Aug 11, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.69 | 0.06% | - |
| Aug 10, 2026 | 29.84 | 29.84 | 29.84 | 29.77 | 29.68 | 0.06% | - |
| Aug 7, 2026 | 29.69 | 29.69 | 29.69 | 29.75 | 29.66 | 0.13% | - |
| Aug 6, 2026 | 29.68 | 29.80 | 29.68 | 29.71 | 29.62 | 0.21% | 5 |
| Aug 5, 2026 | 29.87 | 29.87 | 29.87 | 29.64 | 29.55 | -0.10% | - |
| Aug 4, 2026 | 29.41 | 29.41 | 29.41 | 29.67 | 29.58 | 1.56% | - |
| Aug 3, 2026 | 29.01 | 29.01 | 29.01 | 29.22 | 29.13 | 1.91% | - |
| Jul 31, 2026 | 28.79 | 28.79 | 28.79 | 28.67 | 28.58 | 0.82% | - |
| Jul 30, 2026 | 28.46 | 28.46 | 28.46 | 28.44 | 28.35 | -1.05% | - |
| Jul 29, 2026 | 28.96 | 28.99 | 28.96 | 28.74 | 28.65 | -0.75% | 311 |
| Jul 28, 2026 | 28.86 | 28.86 | 28.86 | 28.96 | 28.87 | 0.07% | - |
| Jul 27, 2026 | 29.16 | 29.16 | 29.16 | 28.94 | 28.85 | -0.53% | - |
| Jul 24, 2026 | 28.93 | 28.93 | 28.93 | 29.09 | 29.00 | 0.86% | - |
| Jul 23, 2026 | 29.15 | 29.15 | 29.04 | 28.84 | 28.75 | -1.65% | 10 |
| Jul 22, 2026 | 29.14 | 29.14 | 29.14 | 29.33 | 29.24 | 0.38% | - |
| Jul 21, 2026 | 29.15 | 29.20 | 29.15 | 29.22 | 29.13 | 0.50% | 1 |
| Jul 20, 2026 | 28.99 | 28.99 | 28.99 | 29.07 | 28.98 | 0.18% | - |
| Jul 17, 2026 | 28.94 | 28.94 | 28.94 | 29.02 | 28.93 | -1.23% | - |
| Jul 16, 2026 | 29.34 | 29.34 | 29.34 | 29.38 | 29.29 | 0.18% | - |
| Jul 15, 2026 | 29.43 | 29.43 | 29.43 | 29.33 | 29.24 | 0.05% | - |