Franklin International Dividend Booster Index ETF (XIDV)
NYSEARCA: XIDV · Real-Time Price · USD
32.70
+0.13 (0.40%)
Aug 15, 2025, 4:00 PM - Market closed
XIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.78 | 32.78 | 32.66 | 32.70 | 32.70 | 0.39% | 9,507 |
| Aug 14, 2025 | 32.40 | 32.57 | 32.40 | 32.57 | 32.57 | 0.01% | 348 |
| Aug 13, 2025 | 32.47 | 32.57 | 32.47 | 32.57 | 32.57 | 0.67% | 906 |
| Aug 12, 2025 | 32.33 | 32.35 | 32.30 | 32.35 | 32.35 | 0.97% | 660 |
| Aug 11, 2025 | 32.09 | 32.09 | 32.04 | 32.04 | 32.04 | 0.07% | 1,273 |
| Aug 8, 2025 | 31.99 | 32.02 | 31.99 | 32.02 | 32.02 | 0.73% | 359 |
| Aug 7, 2025 | 31.82 | 31.82 | 31.79 | 31.79 | 31.79 | 0.39% | 414 |
| Aug 6, 2025 | 31.69 | 31.69 | 31.67 | 31.67 | 31.67 | 1.22% | 838 |
| Aug 5, 2025 | 31.40 | 31.40 | 31.22 | 31.28 | 31.28 | 0.08% | 1,244 |
| Aug 4, 2025 | 31.20 | 31.26 | 31.20 | 31.26 | 31.26 | 1.23% | 1,040 |
| Aug 1, 2025 | 30.80 | 30.88 | 30.67 | 30.88 | 30.88 | 0.21% | 657 |
| Jul 31, 2025 | 30.97 | 30.98 | 30.81 | 30.81 | 30.81 | -0.32% | 1,825 |
| Jul 30, 2025 | 31.42 | 31.42 | 30.76 | 30.91 | 30.91 | -1.14% | 13,131 |
| Jul 29, 2025 | 31.23 | 31.34 | 31.23 | 31.27 | 31.27 | 0.35% | 1,577 |
| Jul 28, 2025 | 31.21 | 31.22 | 31.09 | 31.16 | 31.16 | -1.61% | 1,720 |
| Jul 25, 2025 | 31.68 | 31.68 | 31.67 | 31.67 | 31.67 | 0.29% | 369 |
| Jul 24, 2025 | 31.70 | 31.70 | 31.58 | 31.58 | 31.58 | -0.67% | 1,953 |
| Jul 23, 2025 | 31.57 | 31.79 | 31.57 | 31.79 | 31.79 | 1.84% | 901 |
| Jul 22, 2025 | 31.07 | 31.22 | 31.07 | 31.22 | 31.22 | 1.03% | 540 |
| Jul 21, 2025 | 30.89 | 31.03 | 30.89 | 30.90 | 30.90 | 0.90% | 1,298 |
| Jul 18, 2025 | 30.73 | 30.73 | 30.62 | 30.62 | 30.62 | -0.06% | 966 |
| Jul 17, 2025 | 30.64 | 30.64 | 30.48 | 30.64 | 30.64 | -0.03% | 1,070 |
| Jul 16, 2025 | 30.51 | 30.69 | 30.43 | 30.65 | 30.65 | 0.03% | 2,199 |
| Jul 15, 2025 | 30.71 | 30.71 | 30.63 | 30.64 | 30.64 | -1.06% | 546 |
| Jul 14, 2025 | 30.92 | 31.00 | 30.92 | 30.97 | 30.97 | 0.39% | 477 |
| Jul 11, 2025 | 30.80 | 30.86 | 30.80 | 30.85 | 30.85 | -0.46% | 773 |
| Jul 10, 2025 | 30.88 | 30.99 | 30.88 | 30.99 | 30.99 | -0.17% | 694 |
| Jul 9, 2025 | 31.04 | 31.04 | 30.98 | 31.04 | 31.04 | 0.63% | 1,120 |
| Jul 8, 2025 | 30.73 | 30.85 | 30.73 | 30.85 | 30.85 | 0.29% | 576 |
| Jul 7, 2025 | 30.77 | 30.80 | 30.75 | 30.76 | 30.76 | -0.77% | 4,121 |
| Jul 3, 2025 | 31.02 | 31.02 | 31.00 | 31.00 | 31.00 | 0.14% | 583 |
| Jul 2, 2025 | 30.88 | 31.00 | 30.87 | 30.96 | 30.96 | 0.51% | 2,851 |
| Jul 1, 2025 | 30.81 | 30.81 | 30.80 | 30.80 | 30.80 | - | 772 |
| Jun 30, 2025 | 30.53 | 30.80 | 30.53 | 30.80 | 30.80 | 0.61% | 1,543 |
| Jun 27, 2025 | 30.61 | 30.69 | 30.60 | 30.61 | 30.61 | 0.42% | 998 |
| Jun 26, 2025 | 30.45 | 30.53 | 30.45 | 30.48 | 30.48 | 0.59% | 1,108 |
| Jun 25, 2025 | 30.20 | 30.31 | 30.19 | 30.31 | 30.31 | -0.52% | 1,400 |
| Jun 24, 2025 | 30.50 | 30.51 | 30.47 | 30.47 | 30.47 | 0.99% | 521 |
| Jun 23, 2025 | 30.07 | 30.17 | 30.03 | 30.17 | 30.17 | 0.29% | 1,171 |
| Jun 20, 2025 | 30.35 | 30.35 | 30.06 | 30.08 | 30.08 | -3.08% | 4,396 |
| Jun 18, 2025 | 31.15 | 31.16 | 31.04 | 31.04 | 30.12 | 0.45% | 1,237 |
| Jun 17, 2025 | 31.19 | 31.19 | 30.90 | 30.90 | 29.99 | -1.20% | 948 |
| Jun 16, 2025 | 31.53 | 31.53 | 31.22 | 31.27 | 30.35 | 0.61% | 2,098 |
| Jun 13, 2025 | 31.30 | 31.30 | 31.08 | 31.08 | 30.17 | -0.84% | 958 |
| Jun 12, 2025 | 31.30 | 31.37 | 31.24 | 31.35 | 30.43 | 0.82% | 2,188 |
| Jun 11, 2025 | 31.22 | 31.24 | 31.09 | 31.09 | 30.18 | 0.04% | 1,079 |
| Jun 10, 2025 | 31.46 | 31.46 | 31.00 | 31.08 | 30.17 | 0.16% | 2,090 |
| Jun 9, 2025 | 31.43 | 31.43 | 30.99 | 31.03 | 30.12 | 0.14% | 7,063 |
| Jun 6, 2025 | 31.00 | 31.00 | 30.91 | 30.99 | 30.08 | 0.12% | 1,684 |
| Jun 5, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.04 | 0.18% | 426 |