Franklin U.S. Core Dividend Tilt Index ETF (UDIV)
NYSEARCA: UDIV · Real-Time Price · USD
53.85
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.98 | 54.14 | 53.44 | 53.85 | 53.85 | -0.65% | 7,644 |
| Mar 4, 2026 | 53.71 | 54.25 | 53.71 | 54.20 | 54.20 | 0.88% | 3,686 |
| Mar 3, 2026 | 53.37 | 53.92 | 53.08 | 53.73 | 53.73 | -1.13% | 3,922 |
| Mar 2, 2026 | 53.63 | 54.43 | 53.63 | 54.35 | 54.35 | 0.21% | 3,448 |
| Feb 27, 2026 | 54.14 | 54.23 | 54.04 | 54.23 | 54.23 | -0.33% | 2,710 |
| Feb 26, 2026 | 54.34 | 54.52 | 54.29 | 54.41 | 54.41 | -0.77% | 8,917 |
| Feb 25, 2026 | 54.62 | 54.87 | 54.61 | 54.83 | 54.83 | 0.80% | 6,821 |
| Feb 24, 2026 | 54.20 | 54.46 | 54.15 | 54.40 | 54.40 | 0.62% | 208,219 |
| Feb 23, 2026 | 54.01 | 54.17 | 53.94 | 54.06 | 54.06 | -0.86% | 2,940 |
| Feb 20, 2026 | 54.23 | 54.54 | 54.23 | 54.53 | 54.53 | 0.53% | 4,851 |
| Feb 19, 2026 | 54.08 | 54.24 | 54.02 | 54.24 | 54.24 | -0.41% | 4,098 |
| Feb 18, 2026 | 54.36 | 54.64 | 54.36 | 54.46 | 54.46 | 0.58% | 4,450 |
| Feb 17, 2026 | 54.02 | 54.22 | 53.61 | 54.15 | 54.15 | -0.06% | 1,898 |
| Feb 13, 2026 | 54.03 | 54.48 | 53.84 | 54.18 | 54.18 | 0.21% | 4,864 |
| Feb 12, 2026 | 55.04 | 55.07 | 54.07 | 54.07 | 54.07 | -1.69% | 5,594 |
| Feb 11, 2026 | 55.17 | 55.17 | 54.93 | 54.99 | 54.99 | 0.15% | 16,653 |
| Feb 10, 2026 | 55.15 | 55.20 | 54.91 | 54.91 | 54.91 | -0.20% | 7,969 |
| Feb 9, 2026 | 54.99 | 55.09 | 54.94 | 55.02 | 55.02 | 0.59% | 3,544 |
| Feb 6, 2026 | 53.96 | 54.81 | 53.96 | 54.70 | 54.70 | 2.20% | 6,958 |
| Feb 5, 2026 | 53.62 | 53.62 | 53.53 | 53.53 | 53.53 | -1.28% | 2,076 |
| Feb 4, 2026 | 54.49 | 54.56 | 53.94 | 54.22 | 54.22 | -0.20% | 8,654 |
| Feb 3, 2026 | 54.45 | 54.45 | 54.02 | 54.33 | 54.33 | -0.66% | 7,244 |
| Feb 2, 2026 | 54.21 | 54.79 | 54.21 | 54.69 | 54.69 | 0.58% | 3,805 |
| Jan 30, 2026 | 54.30 | 54.38 | 54.08 | 54.38 | 54.38 | -0.32% | 7,512 |
| Jan 29, 2026 | 54.61 | 54.61 | 53.88 | 54.55 | 54.55 | -0.15% | 7,202 |
| Jan 28, 2026 | 54.81 | 54.81 | 54.51 | 54.63 | 54.63 | 0.05% | 14,414 |
| Jan 27, 2026 | 54.44 | 54.64 | 54.36 | 54.60 | 54.60 | 0.65% | 12,999 |
| Jan 26, 2026 | 54.14 | 54.31 | 54.14 | 54.25 | 54.25 | 0.69% | 4,973 |
| Jan 23, 2026 | 53.84 | 54.00 | 53.84 | 53.88 | 53.88 | -0.07% | 6,799 |
| Jan 22, 2026 | 53.94 | 54.05 | 53.86 | 53.92 | 53.92 | 0.67% | 4,356 |
| Jan 21, 2026 | 53.20 | 55.00 | 53.20 | 53.56 | 53.56 | 1.00% | 4,943 |
| Jan 20, 2026 | 53.36 | 53.57 | 52.97 | 53.03 | 53.03 | -2.09% | 10,953 |
| Jan 16, 2026 | 54.17 | 54.25 | 54.16 | 54.16 | 54.16 | 0.15% | 4,914 |
| Jan 15, 2026 | 54.30 | 54.40 | 54.08 | 54.08 | 54.08 | 0.26% | 5,891 |
| Jan 14, 2026 | 53.82 | 53.94 | 53.62 | 53.94 | 53.94 | -0.17% | 6,935 |
| Jan 13, 2026 | 54.19 | 54.19 | 54.02 | 54.03 | 54.03 | -0.15% | 7,175 |
| Jan 12, 2026 | 53.85 | 54.12 | 53.85 | 54.11 | 54.11 | 0.01% | 7,541 |
| Jan 9, 2026 | 53.86 | 54.16 | 53.75 | 54.11 | 54.11 | 0.75% | 11,012 |
| Jan 8, 2026 | 53.55 | 53.76 | 53.51 | 53.70 | 53.70 | -0.02% | 11,255 |
| Jan 7, 2026 | 53.94 | 53.94 | 53.71 | 53.71 | 53.71 | -0.39% | 38,839 |
| Jan 6, 2026 | 53.60 | 53.94 | 53.60 | 53.92 | 53.92 | 0.63% | 106,792 |
| Jan 5, 2026 | 53.47 | 53.72 | 53.36 | 53.59 | 53.59 | 0.69% | 4,910 |
| Jan 2, 2026 | 53.33 | 53.48 | 53.06 | 53.22 | 53.22 | 0.13% | 3,233 |
| Dec 31, 2025 | 53.38 | 53.38 | 53.15 | 53.15 | 53.15 | -0.67% | 11,618 |
| Dec 30, 2025 | 53.54 | 53.57 | 53.48 | 53.51 | 53.51 | -0.06% | 6,339 |
| Dec 29, 2025 | 53.58 | 53.61 | 53.47 | 53.54 | 53.54 | -0.39% | 3,656 |
| Dec 26, 2025 | 53.73 | 53.76 | 53.71 | 53.75 | 53.75 | 0.01% | 1,495 |
| Dec 24, 2025 | 53.66 | 53.78 | 53.64 | 53.74 | 53.74 | 0.27% | 5,689 |
| Dec 23, 2025 | 53.20 | 53.64 | 53.20 | 53.60 | 53.60 | 0.50% | 5,199 |
| Dec 22, 2025 | 53.15 | 53.35 | 53.15 | 53.33 | 53.33 | 0.63% | 3,414 |
| Dec 19, 2025 | 53.00 | 53.04 | 52.93 | 52.99 | 52.99 | 0.15% | 1,668 |
| Dec 18, 2025 | 53.14 | 53.14 | 52.89 | 52.91 | 52.65 | 0.71% | 3,997 |
| Dec 17, 2025 | 53.14 | 53.14 | 52.54 | 52.54 | 52.28 | -1.13% | 5,662 |
| Dec 16, 2025 | 52.94 | 53.14 | 52.81 | 53.14 | 52.87 | -0.26% | 3,695 |
| Dec 15, 2025 | 53.53 | 53.53 | 53.24 | 53.28 | 53.01 | - | 11,225 |
| Dec 12, 2025 | 53.16 | 53.48 | 53.04 | 53.28 | 53.01 | -1.19% | 6,807 |
| Dec 11, 2025 | 53.76 | 53.92 | 53.56 | 53.92 | 53.65 | -0.01% | 10,195 |
| Dec 10, 2025 | 53.49 | 53.95 | 53.45 | 53.93 | 53.66 | 0.85% | 4,637 |
| Dec 9, 2025 | 53.57 | 53.60 | 53.48 | 53.48 | 53.21 | 0.07% | 4,466 |
| Dec 8, 2025 | 53.53 | 53.58 | 53.43 | 53.44 | 53.17 | -0.26% | 5,193 |
| Dec 5, 2025 | 53.66 | 53.78 | 53.58 | 53.58 | 53.31 | 0.10% | 4,676 |
| Dec 4, 2025 | 53.54 | 53.58 | 53.39 | 53.52 | 53.25 | 0.12% | 7,920 |
| Dec 3, 2025 | 53.21 | 53.55 | 53.15 | 53.46 | 53.19 | 0.55% | 5,476 |
| Dec 2, 2025 | 53.26 | 53.32 | 52.94 | 53.16 | 52.90 | 0.30% | 6,042 |
| Dec 1, 2025 | 52.97 | 53.25 | 52.97 | 53.00 | 52.74 | -0.42% | 7,123 |
| Nov 28, 2025 | 53.06 | 53.23 | 53.01 | 53.23 | 52.96 | 0.49% | 5,498 |
| Nov 26, 2025 | 52.79 | 53.05 | 52.79 | 52.97 | 52.70 | 0.80% | 2,045 |
| Nov 25, 2025 | 52.08 | 52.55 | 51.94 | 52.55 | 52.28 | 0.84% | 4,774 |
| Nov 24, 2025 | 51.78 | 52.15 | 51.76 | 52.11 | 51.84 | 1.52% | 4,770 |
| Nov 21, 2025 | 51.18 | 51.79 | 50.82 | 51.32 | 51.07 | 0.92% | 3,677 |
| Nov 20, 2025 | 52.52 | 52.52 | 50.86 | 50.86 | 50.60 | -1.65% | 4,387 |
| Nov 19, 2025 | 51.89 | 51.94 | 51.59 | 51.71 | 51.45 | 0.22% | 41,126 |
| Nov 18, 2025 | 51.60 | 51.87 | 51.39 | 51.60 | 51.34 | -0.55% | 5,289 |
| Nov 17, 2025 | 52.55 | 52.55 | 51.70 | 51.88 | 51.62 | -1.03% | 7,191 |
| Nov 14, 2025 | 52.16 | 52.70 | 52.07 | 52.42 | 52.16 | 0.05% | 6,382 |
| Nov 13, 2025 | 52.98 | 52.98 | 52.30 | 52.40 | 52.14 | -1.71% | 2,709 |
| Nov 12, 2025 | 53.24 | 53.31 | 53.23 | 53.31 | 53.04 | 0.03% | 2,122 |
| Nov 11, 2025 | 53.08 | 53.33 | 53.06 | 53.30 | 53.03 | 0.26% | 2,143 |
| Nov 10, 2025 | 52.97 | 53.21 | 52.73 | 53.16 | 52.89 | 1.53% | 6,398 |
| Nov 7, 2025 | 52.15 | 52.36 | 51.72 | 52.36 | 52.09 | 0.07% | 2,597 |
| Nov 6, 2025 | 52.86 | 52.86 | 52.22 | 52.32 | 52.06 | -1.12% | 7,154 |
| Nov 5, 2025 | 52.73 | 53.13 | 52.73 | 52.91 | 52.65 | 0.55% | 10,163 |
| Nov 4, 2025 | 53.02 | 53.02 | 52.62 | 52.62 | 52.36 | -1.27% | 3,172 |
| Nov 3, 2025 | 53.47 | 53.47 | 53.12 | 53.30 | 53.03 | -0.12% | 11,156 |
| Oct 31, 2025 | 53.31 | 53.41 | 53.18 | 53.37 | 53.10 | 0.43% | 3,697 |
| Oct 30, 2025 | 53.49 | 53.50 | 53.14 | 53.14 | 52.87 | -0.93% | 8,137 |
| Oct 29, 2025 | 53.86 | 53.86 | 53.58 | 53.63 | 53.36 | -0.16% | 2,927 |
| Oct 28, 2025 | 53.75 | 53.80 | 53.56 | 53.72 | 53.45 | 0.24% | 7,242 |
| Oct 27, 2025 | 53.42 | 53.59 | 53.35 | 53.59 | 53.32 | 1.28% | 6,130 |
| Oct 24, 2025 | 52.88 | 53.02 | 52.88 | 52.91 | 52.64 | 0.84% | 461,491 |
| Oct 23, 2025 | 52.30 | 52.54 | 52.30 | 52.47 | 52.21 | 0.51% | 6,305 |
| Oct 22, 2025 | 52.56 | 52.56 | 52.06 | 52.20 | 51.94 | -0.73% | 3,736 |
| Oct 21, 2025 | 52.57 | 52.66 | 52.54 | 52.59 | 52.32 | 0.01% | 16,178 |
| Oct 20, 2025 | 52.42 | 52.58 | 52.42 | 52.58 | 52.32 | 1.03% | 3,219 |
| Oct 17, 2025 | 51.77 | 52.08 | 51.70 | 52.05 | 51.78 | 0.57% | 6,977 |
| Oct 16, 2025 | 52.40 | 52.40 | 51.68 | 51.75 | 51.49 | -0.57% | 5,922 |
| Oct 15, 2025 | 52.34 | 52.34 | 51.96 | 52.05 | 51.79 | 0.41% | 2,553 |
| Oct 14, 2025 | 51.65 | 52.09 | 51.65 | 51.84 | 51.58 | -0.17% | 1,796 |
| Oct 13, 2025 | 51.68 | 51.98 | 51.68 | 51.93 | 51.67 | 1.60% | 7,008 |
| Oct 10, 2025 | 52.68 | 52.68 | 51.11 | 51.11 | 50.86 | -2.73% | 4,841 |