Franklin U.S. Core Divide... (UDIV)
AMEX: UDIV
· Real-Time Price · USD
51.20
0.20 (0.39%)
At close: Sep 10, 2025, 1:23 PM
UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.90 | 51.00 | 50.79 | 51.00 | 50.91 | 0.47% | 5,542 |
| Sep 8, 2025 | 50.76 | 50.84 | 50.66 | 50.76 | 50.76 | 0.20% | 2,300 |
| Sep 5, 2025 | 50.81 | 50.81 | 50.52 | 50.66 | 50.66 | -0.26% | 2,219 |
| Sep 4, 2025 | 50.50 | 50.79 | 50.49 | 50.79 | 50.79 | 0.87% | 6,828 |
| Sep 3, 2025 | 50.32 | 50.43 | 50.18 | 50.35 | 50.35 | 0.26% | 19,700 |
| Sep 2, 2025 | 49.96 | 50.22 | 49.80 | 50.22 | 50.22 | -0.59% | 4,927 |
| Aug 29, 2025 | 50.68 | 50.68 | 50.49 | 50.52 | 50.52 | -0.69% | 8,631 |
| Aug 28, 2025 | 50.64 | 50.88 | 50.63 | 50.87 | 50.87 | 0.26% | 9,600 |
| Aug 27, 2025 | 50.61 | 50.76 | 50.61 | 50.74 | 50.74 | 0.42% | 6,100 |
| Aug 26, 2025 | 50.37 | 50.53 | 50.31 | 50.53 | 50.53 | 0.30% | 4,300 |
| Aug 25, 2025 | 50.48 | 50.52 | 50.38 | 50.38 | 50.38 | -0.32% | 6,030 |
| Aug 22, 2025 | 50.05 | 50.64 | 50.04 | 50.54 | 50.54 | 1.67% | 4,020 |
| Aug 21, 2025 | 49.73 | 49.87 | 49.64 | 49.71 | 49.71 | -0.38% | 2,200 |
| Aug 20, 2025 | 49.65 | 49.93 | 49.56 | 49.90 | 49.90 | -0.20% | 20,732 |
| Aug 19, 2025 | 50.39 | 50.39 | 49.97 | 50.00 | 50.00 | -0.70% | 16,700 |
| Aug 18, 2025 | 50.35 | 50.36 | 50.26 | 50.35 | 50.35 | -0.16% | 3,014 |
| Aug 15, 2025 | 50.41 | 50.45 | 50.31 | 50.43 | 50.43 | -0.22% | 23,724 |
| Aug 14, 2025 | 50.43 | 50.54 | 50.34 | 50.54 | 50.54 | 0.00% | 5,300 |
| Aug 13, 2025 | 50.52 | 50.56 | 50.33 | 50.54 | 50.54 | 0.36% | 5,500 |
| Aug 12, 2025 | 50.10 | 50.36 | 50.08 | 50.36 | 50.36 | 1.27% | 10,400 |