Skip to main content
Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
28.53
-0.31 (-1.07%)
Mar 6, 2026, 12:40 PM EST - Market open

XUDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.4528.5228.3428.52--1.10%1,536
Mar 5, 202628.8328.9628.7228.8428.84-0.92%2,819
Mar 4, 202629.0629.1129.0629.1129.110.72%1,295
Mar 3, 202628.6029.0528.6028.9028.90-1.05%2,216
Mar 2, 202629.1629.2129.1529.2129.210.35%5,149
Feb 27, 202629.1629.1629.0329.1029.10-0.75%5,788
Feb 26, 202629.3829.3829.1129.3229.320.61%11,345
Feb 25, 202629.1029.1529.0729.1529.150.01%1,759
Feb 24, 202629.2029.2029.0829.1429.140.38%3,262
Feb 23, 202629.2429.2429.0329.0329.03-0.54%556
Feb 20, 202628.9629.1928.9629.1929.190.35%5,734
Feb 19, 202629.1129.1128.9729.0929.090.15%2,662
Feb 18, 202628.9429.1628.9429.0429.040.40%6,118
Feb 17, 202629.0429.0428.7928.9328.93-0.86%4,534
Feb 13, 202628.9829.2528.9829.1829.181.08%4,905
Feb 12, 202629.2929.2928.8428.8728.87-1.36%3,790
Feb 11, 202629.1429.2729.0629.2729.270.75%6,894
Feb 10, 202628.9729.1528.9729.0529.050.57%4,989
Feb 9, 202628.8428.9428.8428.8828.880.13%6,954
Feb 6, 202628.5928.8428.5928.8428.842.01%5,563
Feb 5, 202628.5228.5228.2428.2828.28-1.21%1,590
Feb 4, 202628.3528.7028.3528.6228.620.78%3,068
Feb 3, 202628.3328.4728.2928.4028.401.07%3,126
Feb 2, 202627.9728.1227.9228.1028.100.48%4,153
Jan 30, 202627.7327.9827.6627.9727.970.78%8,159
Jan 29, 202627.9827.9827.7527.7527.75-0.08%5,312
Jan 28, 202627.9127.9127.7727.7727.77-0.27%1,599
Jan 27, 202627.7827.8927.7827.8527.850.55%7,398
Jan 26, 202627.8327.8327.6727.7027.70-0.02%3,406
Jan 23, 202627.7427.7627.6827.7027.70-0.46%9,763
Jan 22, 202627.8827.9527.7127.8327.830.45%24,666
Jan 21, 202627.6427.7427.5027.7027.700.90%10,299
Jan 20, 202627.6727.6727.4227.4627.46-1.19%3,496
Jan 16, 202627.7927.8427.7327.7927.79-0.29%3,447
Jan 15, 202627.8127.9727.8127.8727.87-0.05%1,266
Jan 14, 202627.8227.9127.8227.8827.881.36%4,948
Jan 13, 202627.5327.6227.4927.5127.51-2,977
Jan 12, 202627.5427.5427.4327.5127.51-0.24%5,150
Jan 9, 202627.4127.6027.4127.5827.580.65%11,147
Jan 8, 202627.3027.4827.2927.4027.401.63%4,931
Jan 7, 202627.1427.1526.9526.9626.96-0.94%8,265
Jan 6, 202627.0927.2127.0927.2127.210.84%6,904
Jan 5, 202626.9027.0326.8726.9926.990.81%27,425
Jan 2, 202626.6526.8926.6526.7726.771.08%2,834
Dec 31, 202526.5926.5926.4826.4826.48-0.66%664
Dec 30, 202526.6926.6926.6626.6626.660.03%5,659
Dec 29, 202526.7426.7426.6526.6526.65-0.35%5,082
Dec 26, 202526.8026.8026.6726.7526.75-0.39%7,311
Dec 24, 202526.7826.8526.7826.8526.850.59%1,676
Dec 23, 202526.8326.8326.6926.6926.69-0.67%6,241
Dec 22, 202526.8926.9026.8426.8726.870.57%6,254
Dec 19, 202526.6926.7826.6926.7226.72-1.12%4,615
Dec 18, 202527.1527.1527.0227.0226.67-0.03%1,591
Dec 17, 202527.1827.1827.0227.0326.68-0.28%14,392
Dec 16, 202527.0527.1126.9327.1126.75-0.44%94,501
Dec 15, 202527.2127.3127.2127.2326.870.04%2,793
Dec 12, 202527.2427.2827.2127.2226.86-0.17%2,209
Dec 11, 202527.2427.3027.2327.2626.910.43%2,978
Dec 10, 202526.9027.1426.8727.1426.791.32%4,788
Dec 9, 202526.9626.9626.7926.7926.440.15%2,111
Dec 8, 202526.8126.8526.7526.7526.40-0.46%6,866
Dec 5, 202526.9526.9526.8726.8726.520.10%1,001
Dec 4, 202526.8626.8726.8126.8426.490.22%1,760
Dec 3, 202526.7426.8126.6826.7826.441.26%3,066
Dec 2, 202526.5426.5426.4226.4526.11-0.25%2,723
Dec 1, 202526.6226.6226.5226.5226.17-0.60%1,929
Nov 28, 202526.5826.7026.5826.6826.330.53%3,867
Nov 26, 202526.4126.6026.4126.5426.191.06%7,104
Nov 25, 202525.8226.2825.8226.2625.921.10%4,519
Nov 24, 202525.9126.0125.9125.9725.640.62%2,762
Nov 21, 202525.5226.0025.5225.8125.482.04%1,258
Nov 20, 202525.3825.3925.3025.3024.97-1.11%3,847
Nov 19, 202525.5825.5825.5825.5825.25-1.00%653
Nov 18, 202525.9325.9525.8425.8425.500.51%1,520
Nov 17, 202526.0026.0025.6525.7125.37-1.68%3,064
Nov 14, 202526.1826.2726.1526.1525.81-0.40%3,332
Nov 13, 202526.5126.5126.2326.2525.91-0.76%6,188
Nov 12, 202526.4826.4826.4526.4526.110.39%793
Nov 11, 202526.2726.3926.2726.3526.010.85%2,203
Nov 10, 202526.1426.1626.0726.1325.790.20%13,499
Nov 7, 202525.8526.0825.8226.0825.741.09%1,284
Nov 6, 202525.9525.9525.7525.8025.46-0.79%9,117
Nov 5, 202525.8226.0725.8026.0025.660.85%6,421
Nov 4, 202525.9125.9125.7825.7825.44-1.13%1,992
Nov 3, 202525.8326.0825.8326.0725.73-0.73%3,731
Oct 31, 202526.2126.2726.1526.2725.920.82%4,653
Oct 30, 202526.2926.2926.0526.0525.71-1.10%21,267
Oct 29, 202526.5426.5726.2826.3426.00-1.14%2,163
Oct 28, 202526.6926.7126.6126.6526.30-0.11%15,674
Oct 27, 202526.6726.6826.6326.6826.330.50%1,044
Oct 24, 202526.5726.5726.5426.5426.200.90%650,478
Oct 23, 202526.3126.3726.3126.3125.96-0.12%4,226
Oct 22, 202526.2326.3826.2326.3425.99-0.67%2,538
Oct 21, 202526.5126.5426.4726.5226.170.52%2,103
Oct 20, 202526.3526.3826.3326.3826.030.98%1,312
Oct 17, 202525.9326.1225.9326.1225.780.78%747
Oct 16, 202526.2126.2125.9225.9225.58-1.25%8,228
Oct 15, 202526.3026.3026.2026.2525.91-0.08%1,759
Oct 14, 202526.2826.2826.2726.2725.930.89%695
Oct 13, 202525.9026.0825.9026.0425.701.23%1,851