Franklin U.S. Dividend Multiplier Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
24.70
+0.49 (2.03%)
At close: May 12, 2025, 4:00 PM
24.70
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.68 | 24.70 | 24.68 | 24.70 | 24.70 | 2.01% | 515 |
| May 9, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.28% | 43 |
| May 8, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.28 | 1.11% | 259 |
| May 7, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.30% | 83 |
| May 6, 2025 | 24.05 | 24.08 | 23.94 | 23.94 | 23.94 | -0.54% | 460 |
| May 5, 2025 | 24.06 | 24.19 | 24.06 | 24.07 | 24.07 | -0.51% | 919 |
| May 2, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.44% | 5 |
| May 1, 2025 | 24.09 | 24.09 | 23.85 | 23.85 | 23.85 | 0.07% | 279 |
| Apr 30, 2025 | 23.60 | 23.83 | 23.58 | 23.83 | 23.83 | -0.38% | 6,772 |
| Apr 29, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.62% | - |
| Apr 28, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.58% | 39 |
| Apr 25, 2025 | 23.52 | 23.64 | 23.52 | 23.64 | 23.64 | -0.39% | 387 |
| Apr 24, 2025 | 23.41 | 23.74 | 23.41 | 23.74 | 23.74 | 2.06% | 100 |
| Apr 23, 2025 | 23.50 | 23.50 | 23.26 | 23.26 | 23.26 | 0.82% | 143 |
| Apr 22, 2025 | 22.99 | 23.09 | 22.99 | 23.07 | 23.07 | 2.52% | 800 |
| Apr 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.68% | 51 |
| Apr 17, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.12% | - |
| Apr 16, 2025 | 22.88 | 22.88 | 22.63 | 22.63 | 22.63 | -1.37% | 200 |
| Apr 15, 2025 | 23.06 | 23.06 | 22.95 | 22.95 | 22.95 | -0.10% | 373 |
| Apr 14, 2025 | 22.86 | 22.97 | 22.86 | 22.97 | 22.97 | 1.57% | 102 |
| Apr 11, 2025 | 22.21 | 22.62 | 22.21 | 22.62 | 22.62 | 1.70% | 101 |
| Apr 10, 2025 | 22.39 | 22.39 | 22.16 | 22.24 | 22.24 | -3.61% | 775 |
| Apr 9, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 7.47% | 168 |
| Apr 8, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -2.55% | 121 |
| Apr 7, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.68% | 73 |
| Apr 4, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -5.68% | 308 |
| Apr 3, 2025 | 23.73 | 23.73 | 23.52 | 23.52 | 23.52 | -5.26% | 511 |
| Apr 2, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.78% | 32 |
| Apr 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.34% | 140 |
| Mar 31, 2025 | 24.28 | 24.72 | 24.27 | 24.72 | 24.72 | 1.05% | 486 |
| Mar 28, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.13% | 62 |
| Mar 27, 2025 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | -0.69% | 353 |
| Mar 26, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.18% | 209 |
| Mar 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.77% | - |
| Mar 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.48% | 21 |
| Mar 21, 2025 | 24.69 | 24.78 | 24.69 | 24.78 | 24.78 | -0.86% | 409 |
| Mar 20, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 24.85 | -0.08% | 104 |
| Mar 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.87 | 0.68% | 90 |
| Mar 18, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.70 | -0.50% | 26 |
| Mar 17, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.83 | 1.23% | 4 |
| Mar 14, 2025 | 24.53 | 24.67 | 24.53 | 24.67 | 24.53 | 1.92% | 184 |
| Mar 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.07 | -0.45% | 36 |
| Mar 12, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.18 | -0.60% | 10 |
| Mar 11, 2025 | 24.50 | 24.50 | 24.46 | 24.46 | 24.32 | -1.37% | 208 |
| Mar 10, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.66 | -1.20% | 118 |
| Mar 7, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 24.96 | 1.27% | 146 |
| Mar 6, 2025 | 24.79 | 24.81 | 24.61 | 24.79 | 24.65 | -0.41% | 1,504 |
| Mar 5, 2025 | 24.74 | 24.89 | 24.74 | 24.89 | 24.75 | 0.78% | 278 |
| Mar 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.55 | -1.78% | 217 |
| Mar 3, 2025 | 25.50 | 25.50 | 25.15 | 25.15 | 25.00 | -0.89% | 430 |