Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)
NYSEARCA: DIEM · Real-Time Price · USD
31.08
-0.01 (-0.04%)
Aug 15, 2025, 4:00 PM - Market closed
DIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.10 | 31.10 | 31.08 | 31.08 | 31.08 | -0.04% | 415 |
| Aug 14, 2025 | 31.10 | 31.12 | 31.07 | 31.09 | 31.09 | -1.03% | 3,274 |
| Aug 13, 2025 | 31.41 | 31.42 | 31.36 | 31.42 | 31.42 | 0.74% | 1,195 |
| Aug 12, 2025 | 30.98 | 31.19 | 30.98 | 31.19 | 31.19 | 1.22% | 1,619 |
| Aug 11, 2025 | 30.98 | 30.98 | 30.80 | 30.81 | 30.81 | 0.04% | 9,009 |
| Aug 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.03% | 232 |
| Aug 7, 2025 | 30.93 | 30.93 | 30.73 | 30.81 | 30.81 | 0.74% | 3,270 |
| Aug 6, 2025 | 30.45 | 30.61 | 30.45 | 30.58 | 30.58 | 0.34% | 3,396 |
| Aug 5, 2025 | 30.53 | 30.53 | 30.43 | 30.48 | 30.48 | 0.52% | 1,895 |
| Aug 4, 2025 | 30.35 | 30.44 | 30.28 | 30.32 | 30.32 | 0.92% | 14,823 |
| Aug 1, 2025 | 30.04 | 30.04 | 30.02 | 30.04 | 30.04 | -0.43% | 1,307 |
| Jul 31, 2025 | 30.30 | 30.31 | 30.17 | 30.18 | 30.18 | -0.83% | 7,149 |
| Jul 30, 2025 | 30.54 | 30.56 | 30.43 | 30.43 | 30.43 | -0.60% | 2,210 |
| Jul 29, 2025 | 30.66 | 30.66 | 30.59 | 30.61 | 30.61 | -0.16% | 1,200 |
| Jul 28, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.64% | 251 |
| Jul 25, 2025 | 30.78 | 30.86 | 30.78 | 30.86 | 30.86 | -0.37% | 933 |
| Jul 24, 2025 | 31.06 | 31.06 | 30.97 | 30.97 | 30.97 | -0.41% | 2,408 |
| Jul 23, 2025 | 30.97 | 31.10 | 30.93 | 31.10 | 31.10 | 1.30% | 7,640 |
| Jul 22, 2025 | 30.71 | 30.79 | 30.64 | 30.70 | 30.70 | -0.16% | 10,297 |
| Jul 21, 2025 | 30.71 | 30.82 | 30.71 | 30.75 | 30.75 | 0.67% | 4,529 |
| Jul 18, 2025 | 30.53 | 30.56 | 30.53 | 30.54 | 30.54 | -0.18% | 1,694 |
| Jul 17, 2025 | 30.53 | 30.60 | 30.53 | 30.60 | 30.60 | 0.47% | 830 |
| Jul 16, 2025 | 30.22 | 30.45 | 30.22 | 30.45 | 30.45 | 0.44% | 1,581 |
| Jul 15, 2025 | 30.30 | 30.32 | 30.29 | 30.32 | 30.32 | 0.55% | 618 |
| Jul 14, 2025 | 30.14 | 30.18 | 30.14 | 30.16 | 30.16 | 0.13% | 1,339 |
| Jul 11, 2025 | 30.15 | 30.15 | 30.12 | 30.12 | 30.12 | -0.33% | 710 |
| Jul 10, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.40% | 244 |
| Jul 9, 2025 | 30.09 | 30.10 | 30.07 | 30.10 | 30.10 | -0.11% | 2,985 |
| Jul 8, 2025 | 30.09 | 30.13 | 30.09 | 30.13 | 30.13 | 0.40% | 846 |
| Jul 7, 2025 | 30.10 | 30.17 | 29.91 | 30.01 | 30.01 | -1.09% | 3,897 |
| Jul 3, 2025 | 30.22 | 30.39 | 30.22 | 30.34 | 30.34 | 0.50% | 2,784 |
| Jul 2, 2025 | 29.99 | 30.19 | 29.99 | 30.19 | 30.19 | 0.58% | 12,236 |
| Jul 1, 2025 | 30.01 | 30.03 | 29.80 | 30.02 | 30.02 | 0.24% | 9,161 |
| Jun 30, 2025 | 29.87 | 29.94 | 29.85 | 29.94 | 29.94 | -0.12% | 1,779 |
| Jun 27, 2025 | 29.92 | 30.04 | 29.90 | 29.98 | 29.98 | -0.03% | 3,937 |
| Jun 26, 2025 | 29.98 | 30.02 | 29.98 | 29.99 | 29.99 | 0.63% | 582 |
| Jun 25, 2025 | 29.78 | 29.80 | 29.78 | 29.80 | 29.80 | 0.23% | 328 |
| Jun 24, 2025 | 29.49 | 29.73 | 29.49 | 29.73 | 29.73 | 2.33% | 1,033 |
| Jun 23, 2025 | 28.89 | 29.08 | 28.79 | 29.05 | 29.05 | 0.77% | 2,041 |
| Jun 20, 2025 | 29.09 | 29.09 | 28.83 | 28.83 | 28.83 | -1.76% | 1,361 |
| Jun 18, 2025 | 29.36 | 29.36 | 29.35 | 29.35 | 29.04 | -0.19% | 791 |
| Jun 17, 2025 | 29.61 | 29.64 | 29.40 | 29.41 | 29.09 | -1.01% | 2,068 |
| Jun 16, 2025 | 29.82 | 29.83 | 29.71 | 29.71 | 29.39 | 1.11% | 414 |
| Jun 13, 2025 | 29.39 | 29.43 | 29.35 | 29.38 | 29.07 | -1.40% | 2,623 |
| Jun 12, 2025 | 29.82 | 29.82 | 29.80 | 29.80 | 29.48 | 0.08% | 789 |
| Jun 11, 2025 | 29.80 | 29.86 | 29.78 | 29.78 | 29.46 | 0.50% | 3,064 |
| Jun 10, 2025 | 29.58 | 29.63 | 29.53 | 29.63 | 29.31 | 0.81% | 2,067 |
| Jun 9, 2025 | 29.34 | 29.39 | 29.32 | 29.39 | 29.08 | 0.66% | 967 |
| Jun 6, 2025 | 29.10 | 29.20 | 29.10 | 29.20 | 28.89 | 0.62% | 1,382 |
| Jun 5, 2025 | 29.05 | 29.13 | 29.02 | 29.02 | 28.71 | 0.25% | 1,004 |