Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)

DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.56	33.66	33.41	33.41	33.41	0.37%	2,203
Dec 4, 2025	33.31	33.39	33.20	33.28	33.28	0.12%	8,135
Dec 3, 2025	33.08	33.26	33.07	33.24	33.24	0.25%	3,334
Dec 2, 2025	33.14	33.18	33.08	33.16	33.16	0.50%	3,253
Dec 1, 2025	32.95	33.09	32.95	33.00	33.00	-0.02%	7,063
Nov 28, 2025	32.95	35.16	32.92	33.00	33.00	0.16%	2,708
Nov 26, 2025	32.79	32.99	32.77	32.95	32.95	0.61%	2,889
Nov 25, 2025	32.48	32.84	32.48	32.75	32.75	0.32%	1,530
Nov 24, 2025	32.59	32.68	32.59	32.65	32.65	0.68%	2,590
Nov 21, 2025	32.27	32.51	32.16	32.42	32.42	0.08%	2,226
Nov 20, 2025	33.01	33.01	32.40	32.40	32.40	-1.21%	3,626
Nov 19, 2025	32.79	32.79	32.73	32.79	32.79	-0.19%	1,452
Nov 18, 2025	32.76	32.93	32.71	32.86	32.85	-0.34%	2,935
Nov 17, 2025	33.23	33.25	32.93	32.97	32.97	-1.30%	1,159
Nov 14, 2025	33.34	33.53	33.30	33.40	33.40	0.22%	8,465
Nov 13, 2025	33.70	33.70	33.28	33.33	33.33	-1.13%	3,532
Nov 12, 2025	33.65	33.71	33.65	33.71	33.71	0.06%	2,285
Nov 11, 2025	33.65	33.69	33.61	33.69	33.69	0.32%	3,140
Nov 10, 2025	33.55	33.58	33.36	33.58	33.58	1.40%	7,994
Nov 7, 2025	32.87	33.12	32.84	33.12	33.12	-0.20%	1,379
Nov 6, 2025	33.40	33.43	33.18	33.18	33.18	-0.57%	5,513
Nov 5, 2025	33.10	33.41	33.10	33.37	33.37	0.92%	1,974
Nov 4, 2025	33.28	33.28	33.07	33.07	33.07	-1.45%	2,729
Nov 3, 2025	33.60	33.60	33.49	33.56	33.56	0.45%	3,696
Oct 31, 2025	33.34	33.43	33.28	33.41	33.41	-0.06%	13,349
Oct 30, 2025	33.43	33.51	33.43	33.43	33.43	-0.81%	3,483
Oct 29, 2025	33.83	33.84	33.63	33.70	33.70	0.49%	7,668
Oct 28, 2025	33.37	33.61	33.37	33.54	33.54	-0.06%	5,810
Oct 27, 2025	33.53	33.56	33.44	33.56	33.56	0.83%	3,955
Oct 24, 2025	33.32	33.43	33.26	33.28	33.28	0.46%	10,590
Oct 23, 2025	32.97	33.16	32.97	33.13	33.13	0.88%	4,616
Oct 22, 2025	32.98	33.03	32.71	32.84	32.84	-0.19%	10,175
Oct 21, 2025	32.91	32.98	32.89	32.90	32.90	-0.56%	33,565
Oct 20, 2025	32.91	33.12	32.91	33.08	33.08	1.07%	5,785
Oct 17, 2025	32.49	32.77	32.49	32.73	32.73	0.29%	46,193
Oct 16, 2025	32.71	32.76	32.60	32.64	32.64	0.49%	5,649
Oct 15, 2025	32.47	32.60	32.36	32.48	32.48	1.18%	3,692
Oct 14, 2025	31.81	32.25	31.79	32.10	32.10	-0.35%	13,605
Oct 13, 2025	32.16	32.29	32.13	32.22	32.22	2.90%	12,576
Oct 10, 2025	32.53	32.53	31.27	31.31	31.31	-3.47%	58,257
Oct 9, 2025	32.43	32.43	32.43	32.43	32.43	-0.64%	351
Oct 8, 2025	32.51	32.69	32.48	32.64	32.64	0.83%	42,119
Oct 7, 2025	32.37	32.38	32.36	32.37	32.37	-0.59%	906
Oct 6, 2025	32.49	32.65	32.49	32.57	32.56	0.22%	7,550
Oct 3, 2025	32.52	32.56	32.42	32.49	32.49	0.34%	4,763
Oct 2, 2025	32.36	32.41	32.33	32.38	32.38	0.16%	3,127
Oct 1, 2025	32.20	32.33	32.20	32.33	32.33	0.63%	5,866
Sep 30, 2025	32.10	32.26	32.04	32.13	32.13	0.32%	6,001
Sep 29, 2025	32.07	32.09	32.01	32.03	32.03	0.75%	3,377
Sep 26, 2025	31.70	31.79	31.70	31.79	31.79	0.02%	9,911

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.