Franklin U.S. Core Dividend Tilt Index ETF (UDIV)

NYSEARCA: UDIV · Real-Time Price · USD

56.73

-0.22 (-0.39%)

At close: Apr 28, 2026, 4:00 PM EDT

56.73

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

UDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.83	56.97	56.52	56.74	-	-0.38%	4,469
Apr 27, 2026	56.90	56.99	56.75	56.95	56.95	0.08%	6,203
Apr 24, 2026	56.76	56.93	56.76	56.91	56.91	0.68%	7,935
Apr 23, 2026	56.63	56.80	55.65	56.53	56.53	-0.13%	70,236
Apr 22, 2026	56.44	56.60	56.44	56.60	56.60	0.98%	5,687
Apr 21, 2026	56.56	56.65	56.05	56.05	56.05	-0.45%	4,231
Apr 20, 2026	56.29	56.36	56.25	56.30	56.30	-0.18%	8,793
Apr 17, 2026	56.15	56.56	56.11	56.40	56.40	1.25%	2,590
Apr 16, 2026	55.56	55.71	55.56	55.71	55.70	0.35%	5,506
Apr 15, 2026	55.23	55.51	55.23	55.51	55.51	0.84%	5,037
Apr 14, 2026	54.64	55.06	54.64	55.05	55.05	1.17%	5,307
Apr 13, 2026	53.88	54.41	53.87	54.41	54.41	0.98%	3,334
Apr 10, 2026	54.00	54.00	53.81	53.89	53.89	-0.10%	4,803
Apr 9, 2026	53.58	53.99	53.44	53.94	53.94	0.73%	8,846
Apr 8, 2026	53.60	53.62	53.36	53.55	53.55	2.41%	9,655
Apr 7, 2026	52.07	52.29	51.84	52.29	52.29	0.12%	9,483
Apr 6, 2026	51.95	52.23	51.95	52.23	52.23	0.42%	29,499
Apr 2, 2026	51.40	52.01	51.40	52.01	52.01	0.17%	5,113
Apr 1, 2026	51.79	52.22	51.79	51.92	51.92	0.59%	12,374
Mar 31, 2026	50.99	51.62	50.89	51.62	51.62	2.84%	10,193
Mar 30, 2026	50.97	50.97	50.02	50.19	50.19	-0.61%	5,633
Mar 27, 2026	51.01	51.01	50.39	50.50	50.50	-1.54%	11,603
Mar 26, 2026	51.58	51.74	51.28	51.29	51.29	-1.50%	11,175
Mar 25, 2026	52.24	52.24	52.05	52.07	52.07	0.56%	2,884
Mar 24, 2026	51.47	52.09	51.47	51.78	51.78	-0.38%	11,300
Mar 23, 2026	52.16	52.42	51.78	51.98	51.98	1.25%	6,135
Mar 20, 2026	52.14	52.14	51.23	51.34	51.34	-1.88%	6,688
Mar 19, 2026	52.06	52.32	51.99	52.32	52.13	-0.15%	2,566
Mar 18, 2026	52.93	52.93	52.39	52.40	52.21	-1.39%	6,670
Mar 17, 2026	53.35	53.35	53.12	53.14	52.94	0.25%	2,645
Mar 16, 2026	53.01	53.10	52.85	53.01	52.81	0.99%	1,945
Mar 13, 2026	53.18	53.18	52.48	52.49	52.30	-0.46%	4,836
Mar 12, 2026	53.06	53.06	52.73	52.73	52.54	-1.44%	6,965
Mar 11, 2026	53.57	53.58	53.24	53.50	53.30	0.08%	7,316
Mar 10, 2026	53.38	54.01	53.32	53.46	53.26	-0.13%	3,024
Mar 9, 2026	52.42	53.54	52.42	53.53	53.33	0.81%	4,932
Mar 6, 2026	52.99	53.31	52.99	53.10	52.90	-1.40%	2,460
Mar 5, 2026	53.98	54.14	53.44	53.85	53.65	-0.65%	7,644
Mar 4, 2026	53.71	54.25	53.71	54.20	54.00	0.88%	3,686
Mar 3, 2026	53.37	53.92	53.08	53.73	53.53	-1.13%	3,922
Mar 2, 2026	53.63	54.43	53.63	54.35	54.14	0.21%	3,448
Feb 27, 2026	54.14	54.23	54.04	54.23	54.03	-0.33%	2,910
Feb 26, 2026	54.34	54.52	54.29	54.41	54.21	-0.77%	8,917
Feb 25, 2026	54.62	54.87	54.61	54.83	54.63	0.80%	6,821
Feb 24, 2026	54.20	54.46	54.15	54.40	54.20	0.62%	208,219
Feb 23, 2026	54.01	54.17	53.94	54.06	53.86	-0.86%	2,940
Feb 20, 2026	54.23	54.54	54.23	54.53	54.33	0.53%	4,851
Feb 19, 2026	54.08	54.24	54.02	54.24	54.04	-0.41%	4,098
Feb 18, 2026	54.36	54.64	54.36	54.46	54.26	0.58%	4,450
Feb 17, 2026	54.02	54.22	53.61	54.15	53.95	-0.06%	1,898
Feb 13, 2026	54.03	54.48	53.84	54.18	53.98	0.21%	4,864
Feb 12, 2026	55.04	55.07	54.07	54.07	53.87	-1.69%	5,594
Feb 11, 2026	55.17	55.17	54.93	54.99	54.79	0.15%	16,653
Feb 10, 2026	55.15	55.20	54.91	54.91	54.71	-0.20%	7,969
Feb 9, 2026	54.99	55.09	54.94	55.02	54.82	0.59%	3,544
Feb 6, 2026	53.96	54.81	53.96	54.70	54.50	2.20%	6,958
Feb 5, 2026	53.62	53.62	53.53	53.53	53.33	-1.28%	2,076
Feb 4, 2026	54.49	54.56	53.94	54.22	54.02	-0.20%	8,654
Feb 3, 2026	54.45	54.45	54.02	54.33	54.13	-0.66%	7,244
Feb 2, 2026	54.21	54.79	54.21	54.69	54.49	0.58%	3,805
Jan 30, 2026	54.30	54.38	54.08	54.38	54.18	-0.32%	7,512
Jan 29, 2026	54.61	54.61	53.88	54.55	54.35	-0.15%	7,202
Jan 28, 2026	54.81	54.81	54.51	54.63	54.43	0.05%	14,414
Jan 27, 2026	54.44	54.64	54.36	54.60	54.40	0.65%	12,999
Jan 26, 2026	54.14	54.31	54.14	54.25	54.05	0.69%	4,973
Jan 23, 2026	53.84	54.00	53.84	53.88	53.68	-0.07%	6,799
Jan 22, 2026	53.94	54.05	53.86	53.92	53.72	0.67%	4,356
Jan 21, 2026	53.20	55.00	53.20	53.56	53.36	1.00%	4,943
Jan 20, 2026	53.36	53.57	52.97	53.03	52.83	-2.09%	10,953
Jan 16, 2026	54.17	54.25	54.16	54.16	53.96	0.15%	4,914
Jan 15, 2026	54.30	54.40	54.08	54.08	53.88	0.26%	5,891
Jan 14, 2026	53.82	53.94	53.62	53.94	53.74	-0.17%	6,935
Jan 13, 2026	54.19	54.19	54.02	54.03	53.83	-0.15%	7,175
Jan 12, 2026	53.85	54.12	53.85	54.11	53.91	0.01%	7,541
Jan 9, 2026	53.86	54.16	53.75	54.11	53.91	0.75%	11,012
Jan 8, 2026	53.55	53.76	53.51	53.70	53.50	-0.02%	11,255
Jan 7, 2026	53.94	53.94	53.71	53.71	53.51	-0.39%	38,839
Jan 6, 2026	53.60	53.94	53.60	53.92	53.72	0.63%	106,792
Jan 5, 2026	53.47	53.72	53.36	53.59	53.39	0.69%	4,910
Jan 2, 2026	53.33	53.48	53.06	53.22	53.02	0.13%	3,233
Dec 31, 2025	53.38	53.38	53.15	53.15	52.95	-0.67%	11,618
Dec 30, 2025	53.54	53.57	53.48	53.51	53.31	-0.06%	6,339
Dec 29, 2025	53.58	53.61	53.47	53.54	53.34	-0.39%	3,683
Dec 26, 2025	53.73	53.76	53.71	53.75	53.55	0.01%	1,495
Dec 24, 2025	53.66	53.78	53.64	53.74	53.54	0.27%	5,689
Dec 23, 2025	53.20	53.64	53.20	53.60	53.40	0.50%	5,199
Dec 22, 2025	53.15	53.35	53.15	53.33	53.13	0.63%	3,441
Dec 19, 2025	53.00	53.04	52.93	52.99	52.80	0.15%	1,668
Dec 18, 2025	53.14	53.14	52.89	52.91	52.45	0.71%	3,997
Dec 17, 2025	53.14	53.14	52.54	52.54	52.08	-1.13%	5,662
Dec 16, 2025	52.94	53.14	52.81	53.14	52.68	-0.26%	3,695
Dec 15, 2025	53.53	53.53	53.24	53.28	52.82	-	11,225
Dec 12, 2025	53.16	53.48	53.04	53.28	52.81	-1.19%	6,807
Dec 11, 2025	53.76	53.92	53.56	53.92	53.45	-0.01%	10,195
Dec 10, 2025	53.49	53.95	53.45	53.93	53.46	0.85%	4,637
Dec 9, 2025	53.57	53.60	53.48	53.48	53.01	0.07%	4,466
Dec 8, 2025	53.53	53.58	53.43	53.44	52.97	-0.26%	5,193
Dec 5, 2025	53.66	53.78	53.58	53.58	53.11	0.10%	4,676
Dec 4, 2025	53.54	53.58	53.39	53.52	53.05	0.12%	7,920
Dec 3, 2025	53.21	53.55	53.15	53.46	52.99	0.55%	5,476