Franklin U.S. Dividend Multiplier Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
25.33
-0.01 (-0.06%)
Jun 27, 2025, 4:00 PM - Market closed
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.40 | 25.41 | 25.33 | 25.33 | 25.33 | -0.06% | 818 |
| Jun 26, 2025 | 25.26 | 25.34 | 25.26 | 25.34 | 25.34 | 1.03% | 1,343 |
| Jun 25, 2025 | 25.07 | 25.08 | 25.03 | 25.08 | 25.08 | -0.62% | 1,354 |
| Jun 24, 2025 | 25.21 | 25.25 | 25.21 | 25.24 | 25.24 | 1.11% | 748 |
| Jun 23, 2025 | 24.98 | 24.98 | 24.74 | 24.96 | 24.96 | 0.39% | 2,459 |
| Jun 20, 2025 | 24.86 | 24.87 | 24.83 | 24.87 | 24.87 | -0.58% | 1,393 |
| Jun 18, 2025 | 25.00 | 25.04 | 25.00 | 25.01 | 24.74 | 0.56% | 2,524 |
| Jun 17, 2025 | 25.10 | 25.10 | 24.87 | 24.87 | 24.60 | -1.08% | 2,924 |
| Jun 16, 2025 | 25.19 | 25.19 | 25.08 | 25.14 | 24.87 | 0.70% | 3,217 |
| Jun 13, 2025 | 25.17 | 25.22 | 24.97 | 24.97 | 24.70 | -1.26% | 2,811 |
| Jun 12, 2025 | 25.28 | 25.29 | 25.23 | 25.29 | 25.01 | -0.20% | 505 |
| Jun 11, 2025 | 25.35 | 25.37 | 25.33 | 25.34 | 25.06 | -0.07% | 1,116 |
| Jun 10, 2025 | 25.38 | 25.39 | 25.30 | 25.35 | 25.08 | 0.78% | 2,991 |
| Jun 9, 2025 | 25.16 | 25.26 | 25.16 | 25.16 | 24.88 | 0.11% | 4,277 |
| Jun 6, 2025 | 25.10 | 25.13 | 25.09 | 25.13 | 24.86 | 1.34% | 2,183 |
| Jun 5, 2025 | 24.89 | 24.94 | 24.80 | 24.80 | 24.53 | -0.67% | 2,173 |
| Jun 4, 2025 | 25.07 | 25.08 | 24.96 | 24.96 | 24.69 | -0.71% | 4,678 |
| Jun 3, 2025 | 25.02 | 25.15 | 25.02 | 25.14 | 24.87 | 1.15% | 5,447 |
| Jun 2, 2025 | 24.76 | 24.88 | 24.74 | 24.85 | 24.59 | -0.13% | 1,760 |
| May 30, 2025 | 24.77 | 24.89 | 24.77 | 24.89 | 24.62 | 0.49% | 425 |
| May 29, 2025 | 24.69 | 24.77 | 24.63 | 24.77 | 24.50 | 0.43% | 1,967 |
| May 28, 2025 | 24.82 | 24.82 | 24.65 | 24.66 | 24.39 | -0.92% | 14,686 |
| May 27, 2025 | 24.77 | 24.89 | 24.77 | 24.89 | 24.62 | 1.49% | 2,101 |
| May 23, 2025 | 24.40 | 24.60 | 24.40 | 24.53 | 24.26 | -0.22% | 2,913 |
| May 22, 2025 | 24.61 | 24.71 | 24.57 | 24.58 | 24.31 | -0.22% | 5,827 |
| May 21, 2025 | 25.00 | 25.02 | 24.63 | 24.63 | 24.37 | -2.23% | 3,638 |
| May 20, 2025 | 25.29 | 25.29 | 25.19 | 25.19 | 24.92 | -0.02% | 2,727 |
| May 19, 2025 | 25.04 | 25.23 | 25.04 | 25.20 | 24.93 | -0.03% | 21,674 |
| May 16, 2025 | 24.97 | 25.21 | 24.97 | 25.21 | 24.94 | 1.26% | 3,423 |
| May 15, 2025 | 24.71 | 24.89 | 24.71 | 24.89 | 24.62 | 0.76% | 27,005 |
| May 14, 2025 | 24.86 | 25.12 | 24.67 | 24.71 | 24.44 | -0.49% | 1,286,755 |
| May 13, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.56 | 0.51% | 14 |
| May 12, 2025 | 24.68 | 24.70 | 24.68 | 24.70 | 24.43 | 2.01% | 515 |
| May 9, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 23.95 | -0.28% | 43 |
| May 8, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.02 | 1.11% | 259 |
| May 7, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.75 | 0.30% | 83 |
| May 6, 2025 | 24.05 | 24.08 | 23.94 | 23.94 | 23.68 | -0.54% | 460 |
| May 5, 2025 | 24.06 | 24.19 | 24.06 | 24.07 | 23.81 | -0.51% | 919 |
| May 2, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.93 | 1.44% | 5 |
| May 1, 2025 | 24.09 | 24.09 | 23.85 | 23.85 | 23.59 | 0.07% | 279 |
| Apr 30, 2025 | 23.60 | 23.83 | 23.58 | 23.83 | 23.58 | -0.38% | 6,772 |
| Apr 29, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.67 | 0.62% | - |
| Apr 28, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.52 | 0.58% | 39 |
| Apr 25, 2025 | 23.52 | 23.64 | 23.52 | 23.64 | 23.39 | -0.39% | 387 |
| Apr 24, 2025 | 23.41 | 23.74 | 23.41 | 23.74 | 23.48 | 2.06% | 100 |
| Apr 23, 2025 | 23.50 | 23.50 | 23.26 | 23.26 | 23.01 | 0.82% | 143 |
| Apr 22, 2025 | 22.99 | 23.09 | 22.99 | 23.07 | 22.82 | 2.52% | 800 |
| Apr 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.26 | -1.68% | 51 |
| Apr 17, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.64 | 1.12% | - |
| Apr 16, 2025 | 22.88 | 22.88 | 22.63 | 22.63 | 22.39 | -1.37% | 200 |