Skip to main content
Franklin Dividend Growth ETF (FRIZ)
NYSEARCA: FRIZ · Real-Time Price · USD
25.71
-0.07 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
25.71
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FRIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7125.7125.7125.71--0.29%9
Apr 27, 202625.7925.7925.7925.7925.79-0.34%47
Apr 24, 202625.8625.8825.8625.8825.88-0.50%206
Apr 23, 202626.0826.0826.0126.0126.010.04%347
Apr 22, 202626.0526.0526.0026.0025.990.36%699
Apr 21, 202626.0926.0925.9025.9025.90-0.75%130
Apr 20, 202626.1026.1026.1026.1026.10-0.05%21
Apr 17, 202626.1126.1126.1126.1126.111.27%133
Apr 16, 202625.8625.8625.7925.7925.78-0.02%697
Apr 15, 202625.8225.8225.7225.7925.790.37%545
Apr 14, 202625.7025.7025.6725.7025.700.45%226
Apr 13, 202625.4725.5825.4725.5825.581.26%1,464
Apr 10, 202625.2625.2625.2625.2625.26-0.48%84
Apr 9, 202625.3125.3825.3025.3825.380.41%727
Apr 8, 202625.2825.2825.2825.2825.282.45%4
Apr 7, 202624.5724.6824.5724.6824.68-0.32%122
Apr 6, 202624.7524.7524.7524.7524.750.15%2
Apr 2, 202624.7224.7224.7224.7224.720.11%52
Apr 1, 202624.6924.6924.6924.6924.690.30%103
Mar 31, 202624.5124.6124.5124.6124.611.80%111
Mar 30, 202624.1824.1824.1824.1824.180.10%12
Mar 27, 202624.1524.1524.1524.1524.15-1.26%22
Mar 26, 202624.7024.7024.4624.4624.46-0.88%1,224
Mar 25, 202624.6824.6824.6824.6824.680.51%76
Mar 24, 202624.5524.5524.5524.5524.55-0.29%5
Mar 23, 202624.7524.7524.6224.6224.620.96%254
Mar 20, 202624.3924.3924.3924.3924.39-1.11%69
Mar 19, 202624.6624.6624.6624.6624.62-5
Mar 18, 202624.8724.8724.6624.6624.62-1.38%231
Mar 17, 202625.0125.0125.0125.0124.96-0.26%20
Mar 16, 202625.0725.0725.0725.0725.030.82%2
Mar 13, 202624.8724.8724.8724.8724.82-0.25%12
Mar 12, 202625.0225.0224.9324.9324.89-1.49%102
Mar 11, 202625.2525.3125.2525.3125.26-0.20%117
Mar 10, 202625.3625.3625.3625.3625.31-0.57%-
Mar 9, 202625.1225.5125.1225.5125.460.52%2,459
Mar 6, 202625.3725.3725.3725.3725.33-0.86%-
Mar 5, 202625.5925.5925.5925.5925.55-0.75%3
Mar 4, 202625.7925.7925.7925.7925.740.21%4
Mar 3, 202625.7325.7325.7325.7325.68-0.76%4
Mar 2, 202625.9325.9325.9325.9325.88-0.28%99
Feb 27, 202626.0026.0026.0026.0025.95-0.07%11
Feb 26, 202626.0226.0226.0226.0225.970.03%-
Feb 25, 202626.0126.0126.0126.0125.960.27%2
Feb 24, 202625.9425.9425.9425.9425.890.42%-
Feb 23, 202625.8325.8325.8325.8325.78-0.63%-
Feb 20, 202626.0026.0026.0026.0025.950.15%-
Feb 19, 202625.9625.9625.9625.9625.91-0.46%2
Feb 18, 202626.0826.0826.0826.0826.030.33%-
Feb 17, 202625.9925.9925.9925.9925.940.01%-
Feb 13, 202625.9925.9925.9925.9925.940.04%9
Feb 12, 202625.9825.9825.9825.9825.93-0.82%-
Feb 11, 202626.2026.2026.2026.2026.15-0.04%103
Feb 10, 202626.2126.2126.2126.2126.16-0.06%-
Feb 9, 202626.2526.2526.2226.2226.170.18%100
Feb 6, 202626.0626.1726.0626.1726.131.84%201
Feb 5, 202625.7025.7025.7025.7025.65-1.62%35
Feb 4, 202626.1226.1226.1226.1226.080.65%-
Feb 3, 202625.9525.9525.9525.9525.91-0.49%-
Feb 2, 202626.0826.0826.0826.0826.040.79%76
Jan 30, 202625.8825.8825.8825.8825.830.09%-
Jan 29, 202625.8525.8525.8525.8525.81-0.46%6
Jan 28, 202625.9725.9725.9725.9725.93-0.26%-
Jan 27, 202626.0426.0426.0426.0426.000.12%-
Jan 26, 202626.0126.0126.0126.0125.970.63%43
Jan 23, 202625.8525.8525.8525.8525.80-0.27%14
Jan 22, 202625.9225.9225.9225.9225.870.02%-
Jan 21, 202625.9125.9125.9125.9125.870.66%40
Jan 20, 202625.7525.7525.7525.7525.70-1.89%33
Jan 16, 202626.2426.2426.2426.2426.190.35%10
Jan 15, 202626.1526.1526.1526.1526.100.05%43
Jan 14, 202626.1426.1426.1426.1426.09-0.11%6
Jan 13, 202626.1726.1726.1726.1726.12-0.35%-
Jan 12, 202626.2626.2626.2626.2626.210.47%5
Jan 9, 202626.0526.1326.0526.1326.090.88%115
Jan 8, 202625.8925.9125.8925.9125.860.30%106
Jan 7, 202625.9525.9525.8325.8325.78-0.76%103
Jan 6, 202626.0326.0326.0326.0325.980.99%1
Jan 5, 202625.8425.8425.7725.7725.720.46%106
Jan 2, 202625.6825.6825.6525.6525.610.11%211
Dec 31, 202525.7325.7325.6325.6325.58-0.71%114
Dec 30, 202525.8025.8225.8025.8125.76-303
Dec 29, 202525.8125.8125.8125.8125.76-0.22%12
Dec 26, 202525.8725.8725.8725.8725.82-0.05%3
Dec 24, 202525.8825.8825.8825.8825.830.49%-
Dec 23, 202525.7525.7525.7525.7525.71--
Dec 22, 202525.7525.7525.7525.7525.710.67%5
Dec 19, 202525.5825.6025.5825.5825.530.31%150,324
Dec 18, 202525.5025.5025.5025.5025.380.16%1
Dec 17, 202525.4625.4625.4625.4625.34-0.62%79
Dec 16, 202525.6225.6225.6225.6225.50-0.35%7
Dec 15, 202525.7125.7125.7125.7125.59-0.03%22
Dec 12, 202525.7225.7225.7225.7225.60-0.77%1
Dec 11, 202525.9225.9225.9225.9225.800.39%3
Dec 10, 202525.8025.8225.8025.8225.700.81%501
Dec 9, 202525.6125.6125.6125.6125.49-0.20%31
Dec 8, 202525.6725.6725.6725.6725.54-0.53%6
Dec 5, 202525.8025.8025.8025.8025.680.16%1
Dec 4, 202525.7625.7625.7625.7625.63-0.12%-
Dec 3, 202525.7925.7925.7925.7925.670.49%4