Franklin U.S. Dividend Mu... (XUDV)
23.06
0.09 (0.39%)
At close: Apr 15, 2025, 1:27 PM
22.95
-0.48%
After-hours: Apr 15, 2025, 08:00 PM EDT
Franklin U.S. Dividend Multiplier Index ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.86 | 22.86 | 22.97 | 22.97 | 22.86 | 22.86 | 22.97 | 22.97 | 1.55% | 102 |
| Apr 11, 2025 | 22.21 | 22.21 | 22.62 | 22.62 | 22.21 | 22.21 | 22.62 | 22.62 | 1.71% | 101 |
| Apr 10, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.16 | 22.16 | 22.24 | 22.24 | -3.60% | 800 |
| Apr 9, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 7.45% | 200 |
| Apr 8, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -2.54% | 121 |
| Apr 7, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.68% | 100 |
| Apr 4, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -5.70% | 308 |
| Apr 3, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.52 | 23.52 | 23.52 | 23.52 | -5.24% | 511 |
| Apr 2, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.77% | 100 |
| Apr 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.36% | 140 |
| Mar 31, 2025 | 24.28 | 24.28 | 24.72 | 24.72 | 24.27 | 24.27 | 24.72 | 24.72 | 1.06% | 500 |
| Mar 28, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.13% | 100 |
| Mar 27, 2025 | 24.70 | 24.70 | 24.74 | 24.74 | 24.70 | 24.70 | 24.74 | 24.74 | -0.68% | 400 |
| Mar 26, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.16% | 209 |
| Mar 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.80% | 0 |
| Mar 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.49% | 100 |
| Mar 21, 2025 | 24.69 | 24.69 | 24.78 | 24.78 | 24.69 | 24.69 | 24.78 | 24.78 | -0.88% | 409 |
| Mar 20, 2025 | 25.04 | 24.89 | 25.04 | 24.89 | 25.00 | 24.85 | 25.00 | 24.85 | -0.08% | 104 |
| Mar 19, 2025 | 25.02 | 24.87 | 25.02 | 24.87 | 25.02 | 24.87 | 25.02 | 24.87 | 0.68% | 100 |
| Mar 18, 2025 | 24.85 | 24.70 | 24.85 | 24.70 | 24.85 | 24.70 | 24.85 | 24.70 | -0.48% | 100 |
| Mar 17, 2025 | 24.97 | 24.83 | 24.97 | 24.83 | 24.97 | 24.83 | 24.97 | 24.83 | 1.22% | 100 |
| Mar 14, 2025 | 24.53 | 24.39 | 24.67 | 24.53 | 24.53 | 24.39 | 24.67 | 24.53 | 1.90% | 200 |
| Mar 13, 2025 | 24.21 | 24.07 | 24.21 | 24.07 | 24.21 | 24.07 | 24.21 | 24.07 | -0.45% | 100 |
| Mar 12, 2025 | 24.32 | 24.17 | 24.32 | 24.17 | 24.32 | 24.17 | 24.32 | 24.17 | -0.57% | 100 |
| Mar 11, 2025 | 24.50 | 24.36 | 24.50 | 24.36 | 24.46 | 24.32 | 24.46 | 24.32 | -1.37% | 208 |
| Mar 10, 2025 | 24.75 | 24.61 | 24.80 | 24.66 | 24.75 | 24.61 | 24.80 | 24.66 | -1.23% | 118 |
| Mar 7, 2025 | 25.15 | 25.00 | 25.15 | 25.00 | 25.11 | 24.96 | 25.11 | 24.96 | 1.29% | 146 |
| Mar 6, 2025 | 24.79 | 24.65 | 24.81 | 24.67 | 24.61 | 24.47 | 24.79 | 24.65 | -0.40% | 1,504 |
| Mar 5, 2025 | 24.74 | 24.60 | 24.89 | 24.75 | 24.74 | 24.60 | 24.89 | 24.75 | 0.77% | 300 |
| Mar 4, 2025 | 24.70 | 24.55 | 24.70 | 24.55 | 24.70 | 24.55 | 24.70 | 24.55 | -1.79% | 217 |
| Mar 3, 2025 | 25.50 | 25.35 | 25.50 | 25.35 | 25.15 | 25.00 | 25.15 | 25.00 | -0.87% | 430 |
| Feb 28, 2025 | 25.37 | 25.22 | 25.37 | 25.22 | 25.37 | 25.22 | 25.37 | 25.22 | 1.44% | 100 |
| Feb 27, 2025 | 25.01 | 24.87 | 25.01 | 24.87 | 25.01 | 24.87 | 25.01 | 24.87 | -0.95% | 100 |
| Feb 26, 2025 | 25.45 | 25.30 | 25.45 | 25.30 | 25.18 | 25.03 | 25.25 | 25.10 | -0.20% | 507 |
| Feb 25, 2025 | 25.23 | 25.08 | 25.30 | 25.15 | 25.23 | 25.08 | 25.30 | 25.15 | -0.32% | 932 |
| Feb 24, 2025 | 25.39 | 25.24 | 25.48 | 25.33 | 25.36 | 25.21 | 25.38 | 25.23 | -0.16% | 1,033 |
| Feb 21, 2025 | 25.63 | 25.48 | 25.63 | 25.48 | 25.42 | 25.27 | 25.42 | 25.27 | -1.01% | 500 |
| Feb 20, 2025 | 25.68 | 25.53 | 25.68 | 25.53 | 25.68 | 25.53 | 25.68 | 25.53 | -0.08% | 100 |
| Feb 19, 2025 | 25.70 | 25.55 | 25.70 | 25.55 | 25.70 | 25.55 | 25.70 | 25.55 | 0.51% | 100 |
| Feb 18, 2025 | 25.57 | 25.42 | 25.57 | 25.42 | 25.57 | 25.42 | 25.57 | 25.42 | 0.75% | 214 |
| Feb 14, 2025 | 25.49 | 25.34 | 25.49 | 25.34 | 25.38 | 25.23 | 25.38 | 25.23 | 0.24% | 538 |
| Feb 13, 2025 | 25.32 | 25.17 | 25.32 | 25.17 | 25.32 | 25.17 | 25.32 | 25.17 | 1.12% | 100 |
| Feb 12, 2025 | 25.04 | 24.89 | 25.04 | 24.89 | 25.04 | 24.89 | 25.04 | 24.89 | -0.12% | 100 |
| Feb 11, 2025 | 25.07 | 24.92 | 25.07 | 24.92 | 25.07 | 24.92 | 25.07 | 24.92 | -0.08% | 100 |
| Feb 10, 2025 | 25.09 | 24.94 | 25.09 | 24.94 | 25.09 | 24.94 | 25.09 | 24.94 | 0.56% | 108 |
| Feb 7, 2025 | 24.95 | 24.80 | 24.95 | 24.80 | 24.95 | 24.80 | 24.95 | 24.80 | -0.16% | 100 |
| Feb 6, 2025 | 25.03 | 24.88 | 25.03 | 24.88 | 24.99 | 24.84 | 24.99 | 24.84 | -0.48% | 1,014 |
| Feb 5, 2025 | 25.07 | 24.92 | 25.11 | 24.96 | 25.07 | 24.92 | 25.11 | 24.96 | 0.20% | 227 |
| Feb 4, 2025 | 25.01 | 24.86 | 25.12 | 24.97 | 25.00 | 24.85 | 25.06 | 24.91 | 0.04% | 1,200 |
| Feb 3, 2025 | 25.07 | 24.92 | 25.12 | 24.97 | 25.00 | 24.85 | 25.05 | 24.90 | -0.20% | 2,240 |