Franklin U.S. Core Dividend Tilt Index ETF (UDIV)
NYSEARCA: UDIV · Real-Time Price · USD
53.58
+0.06 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.66 | 53.78 | 53.58 | 53.58 | 53.58 | 0.10% | 4,675 |
| Dec 4, 2025 | 53.54 | 53.58 | 53.39 | 53.52 | 53.52 | 0.12% | 7,920 |
| Dec 3, 2025 | 53.21 | 53.55 | 53.15 | 53.46 | 53.46 | 0.55% | 5,476 |
| Dec 2, 2025 | 53.26 | 53.32 | 52.94 | 53.16 | 53.16 | 0.30% | 6,042 |
| Dec 1, 2025 | 52.97 | 53.25 | 52.97 | 53.00 | 53.00 | -0.42% | 7,123 |
| Nov 28, 2025 | 53.06 | 53.23 | 53.01 | 53.23 | 53.23 | 0.49% | 5,498 |
| Nov 26, 2025 | 52.79 | 53.05 | 52.79 | 52.97 | 52.97 | 0.80% | 2,045 |
| Nov 25, 2025 | 52.08 | 52.55 | 51.94 | 52.55 | 52.55 | 0.84% | 4,774 |
| Nov 24, 2025 | 51.78 | 52.15 | 51.76 | 52.11 | 52.10 | 1.52% | 4,770 |
| Nov 21, 2025 | 51.18 | 51.79 | 50.82 | 51.32 | 51.32 | 0.92% | 3,677 |
| Nov 20, 2025 | 52.52 | 52.52 | 50.86 | 50.86 | 50.86 | -1.65% | 4,387 |
| Nov 19, 2025 | 51.89 | 51.94 | 51.59 | 51.71 | 51.71 | 0.22% | 41,126 |
| Nov 18, 2025 | 51.60 | 51.87 | 51.39 | 51.60 | 51.59 | -0.55% | 5,289 |
| Nov 17, 2025 | 52.55 | 52.55 | 51.70 | 51.88 | 51.88 | -1.03% | 7,191 |
| Nov 14, 2025 | 52.16 | 52.70 | 52.07 | 52.42 | 52.42 | 0.05% | 6,382 |
| Nov 13, 2025 | 52.98 | 52.98 | 52.30 | 52.40 | 52.40 | -1.71% | 2,709 |
| Nov 12, 2025 | 53.24 | 53.31 | 53.23 | 53.31 | 53.31 | 0.03% | 2,122 |
| Nov 11, 2025 | 53.08 | 53.33 | 53.06 | 53.30 | 53.30 | 0.26% | 2,143 |
| Nov 10, 2025 | 52.97 | 53.21 | 52.73 | 53.16 | 53.16 | 1.53% | 6,398 |
| Nov 7, 2025 | 52.15 | 52.36 | 51.72 | 52.36 | 52.36 | 0.07% | 2,597 |
| Nov 6, 2025 | 52.86 | 52.86 | 52.22 | 52.32 | 52.32 | -1.12% | 7,154 |
| Nov 5, 2025 | 52.73 | 53.13 | 52.73 | 52.91 | 52.91 | 0.55% | 10,163 |
| Nov 4, 2025 | 53.02 | 53.02 | 52.62 | 52.62 | 52.62 | -1.27% | 3,172 |
| Nov 3, 2025 | 53.47 | 53.47 | 53.12 | 53.30 | 53.30 | -0.12% | 11,156 |
| Oct 31, 2025 | 53.31 | 53.41 | 53.18 | 53.37 | 53.37 | 0.43% | 3,697 |
| Oct 30, 2025 | 53.49 | 53.50 | 53.14 | 53.14 | 53.14 | -0.93% | 8,137 |
| Oct 29, 2025 | 53.86 | 53.86 | 53.58 | 53.63 | 53.63 | -0.16% | 2,927 |
| Oct 28, 2025 | 53.75 | 53.80 | 53.56 | 53.72 | 53.72 | 0.24% | 7,242 |
| Oct 27, 2025 | 53.42 | 53.59 | 53.35 | 53.59 | 53.59 | 1.28% | 6,130 |
| Oct 24, 2025 | 52.88 | 53.02 | 52.88 | 52.91 | 52.91 | 0.84% | 461,491 |
| Oct 23, 2025 | 52.30 | 52.54 | 52.30 | 52.47 | 52.47 | 0.51% | 6,305 |
| Oct 22, 2025 | 52.56 | 52.56 | 52.06 | 52.20 | 52.20 | -0.73% | 3,736 |
| Oct 21, 2025 | 52.57 | 52.66 | 52.54 | 52.59 | 52.59 | 0.01% | 16,178 |
| Oct 20, 2025 | 52.42 | 52.58 | 52.42 | 52.58 | 52.58 | 1.03% | 3,219 |
| Oct 17, 2025 | 51.77 | 52.08 | 51.70 | 52.05 | 52.05 | 0.57% | 6,977 |
| Oct 16, 2025 | 52.40 | 52.40 | 51.68 | 51.75 | 51.75 | -0.57% | 5,922 |
| Oct 15, 2025 | 52.34 | 52.34 | 51.96 | 52.05 | 52.05 | 0.41% | 2,553 |
| Oct 14, 2025 | 51.65 | 52.09 | 51.65 | 51.84 | 51.84 | -0.17% | 1,796 |
| Oct 13, 2025 | 51.68 | 51.98 | 51.68 | 51.93 | 51.93 | 1.60% | 7,008 |
| Oct 10, 2025 | 52.68 | 52.68 | 51.11 | 51.11 | 51.11 | -2.73% | 4,841 |
| Oct 9, 2025 | 52.53 | 52.57 | 52.42 | 52.55 | 52.55 | -0.25% | 2,119 |
| Oct 8, 2025 | 52.54 | 52.68 | 52.41 | 52.68 | 52.68 | 0.51% | 5,097 |
| Oct 7, 2025 | 52.70 | 52.70 | 52.33 | 52.41 | 52.41 | -0.51% | 6,224 |
| Oct 6, 2025 | 52.55 | 52.71 | 52.55 | 52.68 | 52.68 | 0.25% | 4,753 |
| Oct 3, 2025 | 52.74 | 52.80 | 52.54 | 52.55 | 52.55 | -0.01% | 5,348 |
| Oct 2, 2025 | 52.44 | 52.60 | 52.44 | 52.55 | 52.55 | -0.04% | 61,010 |
| Oct 1, 2025 | 52.11 | 52.63 | 52.11 | 52.57 | 52.57 | 0.36% | 6,290 |
| Sep 30, 2025 | 52.03 | 52.39 | 52.03 | 52.39 | 52.39 | 0.45% | 6,948 |
| Sep 29, 2025 | 52.28 | 52.28 | 52.07 | 52.15 | 52.15 | 0.20% | 3,435 |
| Sep 26, 2025 | 51.92 | 52.14 | 51.79 | 52.05 | 52.05 | 0.52% | 4,742 |
| Sep 25, 2025 | 51.80 | 51.90 | 51.54 | 51.78 | 51.78 | -0.41% | 7,914 |
| Sep 24, 2025 | 52.20 | 52.20 | 51.94 | 51.99 | 51.99 | -0.35% | 6,257 |
| Sep 23, 2025 | 52.45 | 52.45 | 52.08 | 52.18 | 52.18 | -0.53% | 8,261 |
| Sep 22, 2025 | 52.15 | 52.47 | 52.15 | 52.45 | 52.45 | 0.44% | 4,237 |
| Sep 19, 2025 | 52.08 | 52.22 | 51.93 | 52.22 | 52.22 | 0.15% | 1,216 |
| Sep 18, 2025 | 52.00 | 52.24 | 52.00 | 52.14 | 51.94 | 0.62% | 3,300 |
| Sep 17, 2025 | 51.91 | 51.91 | 51.52 | 51.82 | 51.62 | -0.10% | 7,578 |
| Sep 16, 2025 | 51.95 | 51.95 | 51.82 | 51.88 | 51.67 | -0.01% | 3,272 |
| Sep 15, 2025 | 51.86 | 51.94 | 51.80 | 51.88 | 51.67 | 0.40% | 5,372 |
| Sep 12, 2025 | 51.61 | 51.74 | 51.61 | 51.67 | 51.47 | 0.03% | 4,438 |
| Sep 11, 2025 | 51.62 | 51.70 | 51.58 | 51.65 | 51.45 | 0.77% | 2,106 |
| Sep 10, 2025 | 51.40 | 51.40 | 51.13 | 51.26 | 51.06 | 0.50% | 5,295 |
| Sep 9, 2025 | 50.90 | 51.00 | 50.79 | 51.00 | 50.80 | 0.47% | 5,542 |
| Sep 8, 2025 | 50.76 | 50.84 | 50.66 | 50.76 | 50.56 | 0.21% | 2,276 |
| Sep 5, 2025 | 50.81 | 50.81 | 50.52 | 50.66 | 50.46 | -0.25% | 2,219 |
| Sep 4, 2025 | 50.50 | 50.79 | 50.49 | 50.79 | 50.59 | 0.86% | 6,828 |
| Sep 3, 2025 | 50.32 | 50.43 | 50.18 | 50.35 | 50.16 | 0.27% | 19,696 |
| Sep 2, 2025 | 49.96 | 50.22 | 49.80 | 50.22 | 50.02 | -0.60% | 4,927 |
| Aug 29, 2025 | 50.68 | 50.68 | 50.49 | 50.52 | 50.32 | -0.69% | 8,631 |
| Aug 28, 2025 | 50.64 | 50.88 | 50.63 | 50.87 | 50.67 | 0.27% | 9,587 |
| Aug 27, 2025 | 50.61 | 50.76 | 50.61 | 50.74 | 50.54 | 0.41% | 6,071 |
| Aug 26, 2025 | 50.37 | 50.53 | 50.31 | 50.53 | 50.33 | 0.30% | 4,251 |
| Aug 25, 2025 | 50.48 | 50.52 | 50.38 | 50.38 | 50.18 | -0.31% | 6,030 |
| Aug 22, 2025 | 50.05 | 50.64 | 50.04 | 50.54 | 50.34 | 1.66% | 4,020 |
| Aug 21, 2025 | 49.73 | 49.87 | 49.64 | 49.72 | 49.52 | -0.38% | 2,187 |
| Aug 20, 2025 | 49.65 | 49.93 | 49.56 | 49.91 | 49.71 | -0.18% | 20,732 |
| Aug 19, 2025 | 50.39 | 50.39 | 49.97 | 50.00 | 49.80 | -0.70% | 16,659 |
| Aug 18, 2025 | 50.35 | 50.36 | 50.26 | 50.35 | 50.15 | -0.16% | 3,014 |
| Aug 15, 2025 | 50.41 | 50.45 | 50.31 | 50.43 | 50.23 | -0.21% | 23,724 |
| Aug 14, 2025 | 50.43 | 50.54 | 50.34 | 50.54 | 50.34 | - | 5,280 |
| Aug 13, 2025 | 50.52 | 50.56 | 50.33 | 50.54 | 50.34 | 0.36% | 5,469 |
| Aug 12, 2025 | 50.10 | 50.36 | 50.08 | 50.36 | 50.16 | 1.26% | 10,393 |
| Aug 11, 2025 | 49.90 | 50.06 | 49.73 | 49.73 | 49.53 | -0.35% | 4,742 |
| Aug 8, 2025 | 49.74 | 49.94 | 49.74 | 49.91 | 49.71 | 0.68% | 2,929 |
| Aug 7, 2025 | 49.74 | 49.74 | 49.36 | 49.57 | 49.37 | 0.18% | 7,945 |
| Aug 6, 2025 | 49.25 | 49.53 | 49.25 | 49.48 | 49.29 | 0.64% | 4,426 |
| Aug 5, 2025 | 49.25 | 49.25 | 49.17 | 49.17 | 48.97 | -0.27% | 2,906 |
| Aug 4, 2025 | 49.28 | 49.30 | 49.26 | 49.30 | 49.10 | 1.37% | 1,334 |
| Aug 1, 2025 | 48.86 | 48.86 | 48.50 | 48.63 | 48.44 | -1.47% | 3,262 |
| Jul 31, 2025 | 49.93 | 49.93 | 49.36 | 49.36 | 49.17 | -0.49% | 7,607 |
| Jul 30, 2025 | 49.88 | 49.88 | 49.61 | 49.61 | 49.41 | -0.24% | 2,299 |
| Jul 29, 2025 | 50.01 | 50.01 | 49.69 | 49.72 | 49.53 | -0.17% | 17,102 |
| Jul 28, 2025 | 49.95 | 49.95 | 49.77 | 49.81 | 49.61 | -0.04% | 3,663 |
| Jul 25, 2025 | 49.71 | 49.83 | 49.71 | 49.83 | 49.63 | 0.29% | 2,508 |
| Jul 24, 2025 | 49.71 | 49.73 | 49.67 | 49.68 | 49.48 | 0.09% | 3,263 |
| Jul 23, 2025 | 49.40 | 49.64 | 49.40 | 49.63 | 49.44 | 0.63% | 3,670 |
| Jul 22, 2025 | 49.21 | 49.33 | 49.07 | 49.32 | 49.12 | 0.15% | 6,157 |
| Jul 21, 2025 | 49.37 | 49.49 | 49.25 | 49.25 | 49.05 | 0.16% | 5,575 |
| Jul 18, 2025 | 49.26 | 49.26 | 49.09 | 49.17 | 48.98 | -0.02% | 10,401 |
| Jul 17, 2025 | 48.99 | 49.18 | 48.99 | 49.18 | 48.99 | 0.67% | 5,741 |