Franklin U.S. Core Dividend Tilt Index ETF (UDIV)
NYSEARCA: UDIV · Real-Time Price · USD
45.20
+1.45 (3.32%)
At close: May 12, 2025, 4:00 PM
45.20
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.08 | 45.08 | 44.85 | 45.01 | - | 2.89% | 1,836 |
| May 9, 2025 | 43.95 | 43.95 | 43.68 | 43.75 | 43.75 | -0.04% | 2,212 |
| May 8, 2025 | 43.56 | 44.10 | 43.56 | 43.76 | 43.76 | 0.73% | 1,528 |
| May 7, 2025 | 43.44 | 43.56 | 43.00 | 43.45 | 43.45 | 0.26% | 15,056 |
| May 6, 2025 | 43.30 | 43.47 | 43.30 | 43.33 | 43.33 | -0.72% | 3,527 |
| May 5, 2025 | 43.68 | 43.90 | 43.65 | 43.65 | 43.65 | -0.65% | 23,643 |
| May 2, 2025 | 43.87 | 44.06 | 43.73 | 43.93 | 43.93 | 1.37% | 4,166 |
| May 1, 2025 | 43.50 | 43.71 | 43.34 | 43.34 | 43.34 | 0.86% | 1,101 |
| Apr 30, 2025 | 42.27 | 42.97 | 42.27 | 42.97 | 42.97 | -0.18% | 7,043 |
| Apr 29, 2025 | 42.91 | 43.09 | 42.80 | 43.05 | 43.05 | 0.39% | 5,288 |
| Apr 28, 2025 | 42.83 | 43.00 | 42.43 | 42.88 | 42.88 | 0.27% | 11,278 |
| Apr 25, 2025 | 42.51 | 42.76 | 42.36 | 42.76 | 42.76 | 0.69% | 2,327 |
| Apr 24, 2025 | 41.60 | 42.47 | 41.60 | 42.47 | 42.47 | 2.11% | 1,720 |
| Apr 23, 2025 | 42.07 | 42.25 | 41.41 | 41.59 | 41.59 | 1.66% | 6,933 |
| Apr 22, 2025 | 40.70 | 41.00 | 40.70 | 40.91 | 40.91 | 2.45% | 7,031 |
| Apr 21, 2025 | 40.45 | 40.45 | 39.54 | 39.93 | 39.93 | -2.19% | 4,686 |
| Apr 17, 2025 | 40.70 | 41.15 | 40.70 | 40.83 | 40.83 | 0.37% | 7,688 |
| Apr 16, 2025 | 41.09 | 41.25 | 40.67 | 40.67 | 40.67 | -2.28% | 3,025 |
| Apr 15, 2025 | 41.65 | 41.87 | 41.63 | 41.63 | 41.63 | 0.01% | 2,333 |
| Apr 14, 2025 | 41.89 | 41.94 | 41.31 | 41.62 | 41.62 | 0.90% | 12,866 |
| Apr 11, 2025 | 40.41 | 41.27 | 40.41 | 41.25 | 41.25 | 1.68% | 995 |
| Apr 10, 2025 | 41.23 | 41.23 | 39.94 | 40.57 | 40.57 | -3.68% | 8,058 |
| Apr 9, 2025 | 38.62 | 42.12 | 38.38 | 42.12 | 42.12 | 9.58% | 21,512 |
| Apr 8, 2025 | 40.61 | 40.64 | 38.42 | 38.44 | 38.44 | -1.91% | 2,814 |
| Apr 7, 2025 | 38.16 | 39.50 | 38.11 | 39.19 | 39.19 | -0.34% | 41,415 |
| Apr 4, 2025 | 40.44 | 40.52 | 39.32 | 39.32 | 39.32 | -5.94% | 12,237 |
| Apr 3, 2025 | 42.57 | 42.57 | 41.80 | 41.80 | 41.80 | -5.35% | 3,503 |
| Apr 2, 2025 | 43.98 | 44.17 | 43.90 | 44.17 | 44.17 | 0.87% | 5,358 |
| Apr 1, 2025 | 43.57 | 43.79 | 43.44 | 43.79 | 43.79 | 0.13% | 3,813 |
| Mar 31, 2025 | 42.98 | 43.73 | 42.98 | 43.73 | 43.73 | 0.61% | 6,842 |
| Mar 28, 2025 | 44.00 | 44.05 | 43.38 | 43.46 | 43.46 | -1.83% | 10,202 |
| Mar 27, 2025 | 44.21 | 44.36 | 44.21 | 44.27 | 44.27 | -0.44% | 1,853 |
| Mar 26, 2025 | 44.80 | 44.81 | 44.47 | 44.47 | 44.47 | -1.02% | 2,489 |
| Mar 25, 2025 | 44.99 | 44.99 | 44.88 | 44.92 | 44.92 | -0.12% | 2,728 |
| Mar 24, 2025 | 44.82 | 44.98 | 44.78 | 44.98 | 44.98 | 1.65% | 7,956 |
| Mar 21, 2025 | 43.83 | 44.25 | 43.83 | 44.25 | 44.25 | -0.23% | 3,495 |
| Mar 20, 2025 | 44.27 | 44.35 | 44.25 | 44.35 | 44.20 | -0.24% | 1,779 |
| Mar 19, 2025 | 44.22 | 44.53 | 44.17 | 44.46 | 44.31 | 0.88% | 4,981 |
| Mar 18, 2025 | 44.14 | 44.14 | 43.93 | 44.07 | 43.92 | -0.98% | 4,258 |
| Mar 17, 2025 | 44.11 | 44.62 | 44.11 | 44.50 | 44.35 | 0.80% | 5,354 |
| Mar 14, 2025 | 44.05 | 44.15 | 43.90 | 44.15 | 44.00 | 2.20% | 1,989 |
| Mar 13, 2025 | 43.48 | 43.48 | 43.20 | 43.20 | 43.05 | -1.34% | 758 |
| Mar 12, 2025 | 43.88 | 44.02 | 43.47 | 43.79 | 43.64 | 0.29% | 10,159 |
| Mar 11, 2025 | 43.93 | 44.07 | 43.37 | 43.66 | 43.51 | -0.75% | 2,988 |
| Mar 10, 2025 | 44.44 | 44.44 | 43.97 | 43.99 | 43.84 | -2.60% | 2,999 |
| Mar 7, 2025 | 44.94 | 45.23 | 44.47 | 45.16 | 45.01 | 0.95% | 5,347 |
| Mar 6, 2025 | 44.98 | 45.14 | 44.57 | 44.74 | 44.59 | -1.75% | 2,099 |
| Mar 5, 2025 | 45.09 | 45.58 | 44.91 | 45.54 | 45.38 | 0.88% | 21,117 |
| Mar 4, 2025 | 45.40 | 45.61 | 45.00 | 45.14 | 44.99 | -1.11% | 4,505 |
| Mar 3, 2025 | 46.37 | 46.37 | 45.36 | 45.65 | 45.49 | -1.73% | 3,818 |