Skip to main content
Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
26.87
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

XUDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202526.8626.8726.8126.8426.840.22%1,760
Dec 3, 202526.7426.8126.6826.7826.781.26%3,066
Dec 2, 202526.5426.5426.4226.4526.45-0.25%2,723
Dec 1, 202526.6226.6226.5226.5226.52-0.60%1,929
Nov 28, 202526.5826.7026.5826.6826.680.53%3,867
Nov 26, 202526.4126.6026.4126.5426.541.06%7,104
Nov 25, 202525.8226.2825.8226.2626.261.10%4,519
Nov 24, 202525.9126.0125.9125.9725.970.62%2,762
Nov 21, 202525.5226.0025.5225.8125.812.04%1,258
Nov 20, 202525.3825.3925.3025.3025.30-1.11%3,847
Nov 19, 202525.5825.5825.5825.5825.58-1.00%653
Nov 18, 202525.9325.9525.8425.8425.840.51%1,520
Nov 17, 202526.0026.0025.6525.7125.71-1.68%3,064
Nov 14, 202526.1826.2726.1526.1526.15-0.40%3,332
Nov 13, 202526.5126.5126.2326.2526.25-0.76%6,188
Nov 12, 202526.4826.4826.4526.4526.450.39%793
Nov 11, 202526.2726.3926.2726.3526.350.85%2,203
Nov 10, 202526.1426.1626.0726.1326.130.20%13,499
Nov 7, 202525.8526.0825.8226.0826.081.09%1,284
Nov 6, 202525.9525.9525.7525.8025.79-0.79%9,117
Nov 5, 202525.8226.0725.8026.0026.000.85%6,421
Nov 4, 202525.9125.9125.7825.7825.78-1.13%1,992
Nov 3, 202525.8326.0825.8326.0726.07-0.73%3,731
Oct 31, 202526.2126.2726.1526.2726.270.82%4,653
Oct 30, 202526.2926.2926.0526.0526.05-1.10%21,267
Oct 29, 202526.5426.5726.2826.3426.34-1.14%2,163
Oct 28, 202526.6926.7126.6126.6526.65-0.11%15,674
Oct 27, 202526.6726.6826.6326.6826.680.50%1,044
Oct 24, 202526.5726.5726.5426.5426.540.90%650,478
Oct 23, 202526.3126.3726.3126.3126.31-0.12%4,226
Oct 22, 202526.2326.3826.2326.3426.34-0.67%2,538
Oct 21, 202526.5126.5426.4726.5226.510.52%2,103
Oct 20, 202526.3526.3826.3326.3826.380.98%1,312
Oct 17, 202525.9326.1225.9326.1226.120.78%747
Oct 16, 202526.2126.2125.9225.9225.92-1.25%8,228
Oct 15, 202526.3026.3026.2026.2526.25-0.08%1,759
Oct 14, 202526.2826.2826.2726.2726.270.89%695
Oct 13, 202525.9026.0825.9026.0426.041.23%1,851
Oct 10, 202526.3326.3325.7225.7225.72-2.58%2,204
Oct 9, 202526.4226.4226.3626.4126.40-0.74%2,648
Oct 8, 202526.6526.6526.5626.6026.60-0.25%1,694
Oct 7, 202526.7926.7926.6426.6726.67-0.33%3,132
Oct 6, 202526.8626.8926.7626.7626.75-0.94%1,518
Oct 3, 202526.9827.0826.9827.0127.010.57%2,008
Oct 2, 202526.9726.9726.7726.8626.86-0.19%1,987
Oct 1, 202526.8426.9126.8126.9126.910.71%2,303
Sep 30, 202526.5026.7226.5026.7226.720.58%581
Sep 29, 202526.4626.5626.4426.5626.560.27%1,885
Sep 26, 202526.4226.4926.3726.4926.491.02%1,638
Sep 25, 202526.2226.2426.2226.2226.22-1.09%853
Sep 24, 202526.5526.5926.5026.5126.51-2,660
Sep 23, 202526.6026.6626.5126.5126.510.36%3,153
Sep 22, 202526.5126.5226.4226.4226.41-0.61%1,803
Sep 19, 202526.5826.5926.5226.5826.58-0.93%4,282
Sep 18, 202526.7526.8526.7526.8326.590.54%2,501
Sep 17, 202526.7626.8026.6826.6826.450.49%2,196
Sep 16, 202526.5526.5526.5326.5526.32-0.09%799
Sep 15, 202526.6226.6226.5826.5826.34-0.63%954
Sep 12, 202526.7826.8026.7426.7526.51-0.37%1,756
Sep 11, 202526.7826.8426.7826.8426.610.80%915
Sep 10, 202526.6026.6326.5626.6326.400.21%860
Sep 9, 202526.5626.5826.4926.5826.340.44%1,214
Sep 8, 202526.3726.4626.3726.4626.22-0.32%1,472
Sep 5, 202526.4626.5426.4526.5426.31-0.30%2,784
Sep 4, 202526.5526.6226.5426.6226.390.68%1,455
Sep 3, 202526.4426.4826.3826.4426.21-0.35%1,366
Sep 2, 202526.5126.5426.3726.5426.30-0.89%1,914
Aug 29, 202526.7826.7826.7426.7726.540.36%3,108
Aug 28, 202526.6326.6826.5726.6826.44-0.42%1,038
Aug 27, 202526.7426.7926.7426.7926.550.41%544
Aug 26, 202526.6326.6826.6126.6826.450.11%2,333
Aug 25, 202526.6426.6926.6426.6526.42-0.69%2,089
Aug 22, 202526.8626.8726.8226.8426.602.08%3,394
Aug 21, 202526.3226.3426.2726.2926.06-0.27%1,414
Aug 20, 202526.2526.3626.2526.3626.130.22%1,472
Aug 19, 202526.4126.5026.2826.3126.07-0.06%2,637
Aug 18, 202526.3026.3826.2926.3226.09-0.18%2,566
Aug 15, 202526.3726.4526.3726.3726.14-0.19%15,464
Aug 14, 202526.2626.4226.2626.4226.19-0.25%237
Aug 13, 202526.3126.4926.3126.4926.251.12%2,007
Aug 12, 202526.1226.1926.1226.1925.961.19%1,687
Aug 11, 202526.0326.0325.8925.8925.66-0.05%2,182
Aug 8, 202525.8025.9025.8025.9025.670.48%1,256
Aug 7, 202525.8325.8425.7825.7825.550.41%1,726
Aug 6, 202525.8825.8825.6425.6725.44-0.75%1,946
Aug 5, 202525.8925.8925.7425.8725.640.50%2,567
Aug 4, 202525.5625.7425.5625.7425.511.17%3,035
Aug 1, 202525.4325.4425.4125.4425.21-1.02%1,121
Jul 31, 202525.9725.9725.7025.7025.47-0.75%2,102
Jul 30, 202526.0426.1225.8825.8925.66-0.72%1,552
Jul 29, 202526.1826.1926.0826.0825.85-0.60%6,858
Jul 28, 202526.4326.4326.2026.2426.01-0.71%4,794
Jul 25, 202526.3826.4326.3826.4326.190.54%414
Jul 24, 202526.3526.3826.2626.2926.05-0.77%5,190
Jul 23, 202526.4026.4926.4026.4926.260.84%1,625
Jul 22, 202526.0926.2726.0926.2726.041.17%2,425
Jul 21, 202526.1426.1625.9725.9725.74-0.31%1,396
Jul 18, 202526.2126.2126.0126.0525.82-0.16%1,648
Jul 17, 202525.9326.0925.9326.0925.860.64%1,688
Jul 16, 202525.8225.9525.7525.9225.690.27%4,367