Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)

NYSEARCA: DIEM · Real-Time Price · USD

36.31

+0.66 (1.86%)

At close: Mar 9, 2026, 4:00 PM EDT

36.31

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.38	36.31	35.26	36.31	36.31	1.85%	13,914
Mar 6, 2026	35.44	35.85	35.44	35.65	35.65	-0.82%	11,114
Mar 5, 2026	36.25	36.35	35.54	35.95	35.95	-2.33%	11,763
Mar 4, 2026	36.50	36.93	36.37	36.80	36.80	1.16%	8,772
Mar 3, 2026	36.20	36.60	35.62	36.38	36.38	-4.19%	14,628
Mar 2, 2026	37.61	38.08	37.59	37.97	37.97	-1.56%	5,303
Feb 27, 2026	38.33	38.60	38.30	38.58	38.58	-0.16%	24,585
Feb 26, 2026	38.91	38.91	38.35	38.64	38.64	-0.79%	13,129
Feb 25, 2026	39.03	39.03	38.79	38.95	38.95	1.03%	14,318
Feb 24, 2026	38.40	38.74	38.36	38.55	38.55	1.31%	8,179
Feb 23, 2026	38.34	38.34	38.01	38.05	38.05	-0.94%	6,808
Feb 20, 2026	37.87	38.44	37.84	38.41	38.41	1.46%	27,177
Feb 19, 2026	37.58	37.86	37.58	37.86	37.86	0.13%	37,298
Feb 18, 2026	37.74	38.03	37.74	37.81	37.81	0.32%	3,309
Feb 17, 2026	37.82	37.82	37.27	37.69	37.69	-0.34%	10,969
Feb 13, 2026	37.44	37.82	37.44	37.82	37.82	0.51%	17,721
Feb 12, 2026	38.16	38.17	37.59	37.63	37.63	-2.34%	22,500
Feb 11, 2026	37.91	38.54	37.91	38.53	38.53	2.28%	29,211
Feb 10, 2026	37.57	37.76	37.57	37.67	37.67	0.49%	24,633
Feb 9, 2026	37.08	37.68	37.08	37.49	37.49	0.87%	33,646
Feb 6, 2026	36.73	37.16	36.73	37.16	37.16	2.34%	9,598
Feb 5, 2026	36.34	36.61	36.25	36.31	36.31	-0.32%	19,336
Feb 4, 2026	36.91	36.93	36.30	36.43	36.43	-0.76%	8,063
Feb 3, 2026	36.91	36.91	36.49	36.71	36.71	0.34%	11,175
Feb 2, 2026	36.41	36.69	36.39	36.58	36.58	0.46%	24,315
Jan 30, 2026	36.79	36.79	36.24	36.42	36.42	-1.77%	66,297
Jan 29, 2026	37.41	37.41	36.80	37.07	37.07	-0.24%	6,035
Jan 28, 2026	37.16	37.17	36.92	37.17	37.17	0.57%	5,440
Jan 27, 2026	36.64	36.96	36.64	36.96	36.96	1.97%	40,658
Jan 26, 2026	36.07	36.36	36.07	36.24	36.24	0.29%	8,285
Jan 23, 2026	35.84	36.18	35.84	36.14	36.14	1.08%	3,327
Jan 22, 2026	35.99	36.09	35.75	35.75	35.75	0.14%	13,602
Jan 21, 2026	35.51	35.77	35.51	35.70	35.70	1.46%	5,750
Jan 20, 2026	35.17	35.36	35.16	35.19	35.19	-0.50%	5,592
Jan 16, 2026	35.44	35.44	35.26	35.37	35.36	-0.24%	5,460
Jan 15, 2026	35.33	35.57	35.33	35.45	35.45	0.85%	2,591
Jan 14, 2026	35.07	35.21	35.07	35.15	35.15	0.51%	5,683
Jan 13, 2026	35.05	35.05	34.95	34.97	34.97	-0.42%	5,180
Jan 12, 2026	34.93	35.12	34.93	35.12	35.12	1.05%	1,447
Jan 9, 2026	34.60	34.78	34.60	34.76	34.75	0.46%	4,087
Jan 8, 2026	34.55	34.61	34.49	34.60	34.60	-0.06%	3,479
Jan 7, 2026	34.69	34.74	34.58	34.62	34.62	-0.55%	3,111
Jan 6, 2026	34.81	35.01	34.70	34.81	34.81	0.73%	11,388
Jan 5, 2026	34.38	34.56	34.37	34.56	34.56	0.92%	4,640
Jan 2, 2026	34.19	34.24	34.01	34.24	34.24	1.89%	82,908
Dec 31, 2025	33.66	33.66	33.58	33.61	33.61	-0.15%	2,051
Dec 30, 2025	33.62	33.71	33.62	33.66	33.66	0.07%	5,522
Dec 29, 2025	33.58	34.19	33.52	33.64	33.57	-0.09%	4,595
Dec 26, 2025	33.63	33.67	33.63	33.67	33.60	0.49%	865
Dec 24, 2025	33.51	33.51	33.48	33.50	33.43	0.16%	764
Dec 23, 2025	33.33	33.51	33.28	33.45	33.38	0.24%	11,603
Dec 22, 2025	33.25	33.37	33.22	33.37	33.30	0.92%	6,725
Dec 19, 2025	33.17	33.17	32.96	33.06	32.99	-0.31%	11,552
Dec 18, 2025	33.11	33.23	33.11	33.16	32.84	1.34%	3,853
Dec 17, 2025	33.15	33.15	32.73	32.73	32.40	-0.67%	9,900
Dec 16, 2025	32.96	32.96	32.86	32.95	32.62	-0.53%	4,249
Dec 15, 2025	33.40	33.40	33.12	33.12	32.80	0.13%	4,238
Dec 12, 2025	33.39	33.47	33.04	33.08	32.75	-0.94%	29,313
Dec 11, 2025	33.35	33.48	33.23	33.39	33.06	-0.41%	5,830
Dec 10, 2025	33.33	33.54	33.33	33.53	33.20	0.76%	1,974
Dec 9, 2025	33.24	33.31	33.17	33.28	32.95	-0.16%	4,987
Dec 8, 2025	33.28	33.33	33.28	33.33	33.00	-0.23%	2,078
Dec 5, 2025	33.56	33.66	33.41	33.41	33.08	0.37%	2,203
Dec 4, 2025	33.31	33.39	33.20	33.28	32.96	0.12%	8,135
Dec 3, 2025	33.08	33.26	33.07	33.24	32.92	0.25%	3,335
Dec 2, 2025	33.14	33.18	33.08	33.16	32.84	0.50%	3,253
Dec 1, 2025	32.95	33.09	32.95	33.00	32.67	-0.02%	7,063
Nov 28, 2025	32.95	35.16	32.92	33.00	32.68	0.16%	2,708
Nov 26, 2025	32.79	32.99	32.77	32.95	32.63	0.61%	2,889
Nov 25, 2025	32.48	32.84	32.48	32.75	32.43	0.32%	1,530
Nov 24, 2025	32.59	32.68	32.59	32.65	32.32	0.68%	2,590
Nov 21, 2025	32.27	32.51	32.16	32.42	32.10	0.08%	2,226
Nov 20, 2025	33.01	33.01	32.40	32.40	32.08	-1.21%	3,626
Nov 19, 2025	32.79	32.79	32.73	32.79	32.47	-0.19%	1,452
Nov 18, 2025	32.76	32.93	32.71	32.86	32.53	-0.34%	2,935
Nov 17, 2025	33.23	33.25	32.93	32.97	32.64	-1.30%	1,159
Nov 14, 2025	33.34	33.53	33.30	33.40	33.07	0.22%	8,465
Nov 13, 2025	33.70	33.70	33.28	33.33	33.00	-1.13%	3,532
Nov 12, 2025	33.65	33.71	33.65	33.71	33.38	0.06%	2,285
Nov 11, 2025	33.65	33.69	33.61	33.69	33.36	0.32%	3,140
Nov 10, 2025	33.55	33.58	33.36	33.58	33.25	1.40%	7,994
Nov 7, 2025	32.87	33.12	32.84	33.12	32.79	-0.20%	1,379
Nov 6, 2025	33.40	33.43	33.18	33.18	32.86	-0.57%	5,513
Nov 5, 2025	33.10	33.41	33.10	33.37	33.05	0.92%	1,974
Nov 4, 2025	33.28	33.28	33.07	33.07	32.74	-1.45%	2,729
Nov 3, 2025	33.60	33.60	33.49	33.56	33.23	0.45%	3,696
Oct 31, 2025	33.34	33.43	33.28	33.41	33.08	-0.06%	13,349
Oct 30, 2025	33.43	33.51	33.43	33.43	33.10	-0.81%	3,483
Oct 29, 2025	33.83	33.84	33.63	33.70	33.37	0.49%	7,668
Oct 28, 2025	33.37	33.61	33.37	33.54	33.21	-0.06%	5,810
Oct 27, 2025	33.53	33.56	33.44	33.56	33.23	0.83%	3,955
Oct 24, 2025	33.32	33.43	33.26	33.28	32.95	0.46%	10,590
Oct 23, 2025	32.97	33.16	32.97	33.13	32.80	0.88%	4,616
Oct 22, 2025	32.98	33.03	32.71	32.84	32.51	-0.19%	10,175
Oct 21, 2025	32.91	32.98	32.89	32.90	32.57	-0.56%	33,565
Oct 20, 2025	32.91	33.12	32.91	33.08	32.76	1.07%	5,785
Oct 17, 2025	32.49	32.77	32.49	32.73	32.41	0.29%	46,193
Oct 16, 2025	32.71	32.76	32.60	32.64	32.32	0.49%	5,649
Oct 15, 2025	32.47	32.60	32.36	32.48	32.16	1.18%	3,692
Oct 14, 2025	31.81	32.25	31.79	32.10	31.79	-0.35%	13,605