Skip to main content
Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
29.31
-0.12 (-0.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XUDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.2729.3729.2629.3229.31-0.39%3,440
Apr 27, 202629.5829.5829.3629.4329.430.16%6,782
Apr 24, 202629.4629.4629.3729.3829.38-0.67%1,409
Apr 23, 202629.5529.5829.3629.5829.58-0.33%2,220
Apr 22, 202629.7629.7629.5929.6829.680.10%4,524
Apr 21, 202629.9229.9229.6529.6529.65-0.06%3,697
Apr 20, 202629.6129.6729.6129.6729.670.52%1,558
Apr 17, 202629.5129.6129.5129.5229.510.19%6,385
Apr 16, 202629.3129.4629.3129.4629.461.03%6,314
Apr 15, 202629.1529.1629.1329.1629.160.48%4,511
Apr 14, 202628.8229.0828.8229.0229.020.88%4,311
Apr 13, 202628.4428.7728.4428.7728.771.08%11,189
Apr 10, 202628.6328.6328.4628.4628.46-0.76%5,943
Apr 9, 202628.6228.6928.6228.6828.680.33%3,487
Apr 8, 202628.5228.5928.4128.5928.591.09%9,796
Apr 7, 202628.2528.3628.1828.2828.28-0.24%8,640
Apr 6, 202628.3928.3928.2928.3528.350.06%2,146
Apr 2, 202628.0128.3628.0128.3328.330.59%3,110
Apr 1, 202628.2028.2328.1128.1628.16-0.20%5,976
Mar 31, 202628.1128.3327.9228.2228.221.44%4,566
Mar 30, 202627.9727.9727.8027.8227.820.18%1,804
Mar 27, 202628.0428.0427.7727.7727.77-0.70%4,379
Mar 26, 202628.2328.2327.9627.9727.97-0.30%5,335
Mar 25, 202628.1528.1528.0528.0528.050.49%4,074
Mar 24, 202627.7228.0427.7127.9127.910.39%9,010
Mar 23, 202628.0228.0227.7727.8127.810.67%4,316
Mar 20, 202627.9227.9527.6227.6227.62-2.09%2,188
Mar 19, 202628.2328.2328.1328.2127.980.06%2,532
Mar 18, 202628.3228.3228.1928.1927.97-0.99%2,093
Mar 17, 202628.5728.5828.4828.4828.250.54%2,044
Mar 16, 202628.3928.3928.2728.3228.090.43%1,413
Mar 13, 202628.3128.3228.2028.2027.97-0.02%2,438
Mar 12, 202628.2628.4328.2128.2127.98-0.73%7,990
Mar 11, 202628.3928.4228.3628.4228.19-0.04%2,225
Mar 10, 202628.6928.7028.4328.4328.20-0.57%6,128
Mar 9, 202628.2928.5928.1028.5928.36-0.19%1,604
Mar 6, 202628.4528.7028.3428.6528.41-0.67%1,795
Mar 5, 202628.8328.9628.7228.8428.61-0.92%2,819
Mar 4, 202629.0629.1129.0629.1128.870.72%1,296
Mar 3, 202628.6029.0528.6028.9028.66-1.05%2,216
Mar 2, 202629.1629.2129.1529.2128.970.35%5,149
Feb 27, 202629.1629.1629.0329.1028.87-0.75%5,788
Feb 26, 202629.3829.3829.1129.3229.090.61%11,345
Feb 25, 202629.1029.1529.0729.1528.910.01%1,766
Feb 24, 202629.2029.2029.0829.1428.910.38%3,269
Feb 23, 202629.2429.2429.0329.0328.80-0.54%556
Feb 20, 202628.9629.1928.9629.1928.950.35%5,734
Feb 19, 202629.1129.1128.9729.0928.850.15%2,662
Feb 18, 202628.9429.1628.9429.0428.810.40%6,118
Feb 17, 202629.0429.0428.7928.9328.69-0.86%4,534
Feb 13, 202628.9829.2528.9829.1828.941.08%4,905
Feb 12, 202629.2929.2928.8428.8728.64-1.36%3,790
Feb 11, 202629.1429.2729.0629.2729.030.75%6,894
Feb 10, 202628.9729.1528.9729.0528.810.57%4,989
Feb 9, 202628.8428.9428.8428.8828.650.13%6,954
Feb 6, 202628.5928.8428.5928.8428.612.01%5,563
Feb 5, 202628.5228.5228.2428.2828.05-1.21%1,590
Feb 4, 202628.3528.7028.3528.6228.390.78%3,068
Feb 3, 202628.3328.4728.2928.4028.171.07%3,126
Feb 2, 202627.9728.1227.9228.1027.870.48%4,153
Jan 30, 202627.7327.9827.6627.9727.740.78%8,159
Jan 29, 202627.9827.9827.7527.7527.53-0.08%5,312
Jan 28, 202627.9127.9127.7727.7727.55-0.27%1,599
Jan 27, 202627.7827.8927.7827.8527.620.55%7,398
Jan 26, 202627.8327.8327.6727.7027.47-0.02%3,406
Jan 23, 202627.7427.7627.6827.7027.48-0.46%9,763
Jan 22, 202627.8827.9527.7127.8327.600.45%24,666
Jan 21, 202627.6427.7427.5027.7027.480.90%10,299
Jan 20, 202627.6727.6727.4227.4627.24-1.19%3,496
Jan 16, 202627.7927.8427.7327.7927.56-0.29%3,447
Jan 15, 202627.8127.9727.8127.8727.64-0.05%1,266
Jan 14, 202627.8227.9127.8227.8827.661.36%4,948
Jan 13, 202627.5327.6227.4927.5127.29-2,977
Jan 12, 202627.5427.5427.4327.5127.29-0.24%5,150
Jan 9, 202627.4127.6027.4127.5827.350.65%11,147
Jan 8, 202627.3027.4827.2927.4027.181.63%4,931
Jan 7, 202627.1427.1526.9526.9626.74-0.94%8,265
Jan 6, 202627.0927.2127.0927.2126.990.84%6,904
Jan 5, 202626.9027.0326.8726.9926.770.81%27,425
Jan 2, 202626.6526.8926.6526.7726.551.08%2,834
Dec 31, 202526.5926.5926.4826.4826.27-0.66%664
Dec 30, 202526.6926.6926.6626.6626.450.03%5,659
Dec 29, 202526.7426.7426.6526.6526.44-0.35%5,082
Dec 26, 202526.8026.8026.6726.7526.53-0.39%7,311
Dec 24, 202526.7826.8526.7826.8526.630.59%1,676
Dec 23, 202526.8326.8326.6926.6926.48-0.67%6,241
Dec 22, 202526.8926.9026.8426.8726.660.57%6,254
Dec 19, 202526.6926.7826.6926.7226.51-1.12%4,615
Dec 18, 202527.1527.1527.0227.0226.46-0.03%1,591
Dec 17, 202527.1827.1827.0227.0326.46-0.28%14,392
Dec 16, 202527.0527.1126.9327.1126.54-0.44%94,501
Dec 15, 202527.2127.3127.2127.2326.650.04%2,793
Dec 12, 202527.2427.2827.2127.2226.64-0.17%2,209
Dec 11, 202527.2427.3027.2327.2626.690.43%2,978
Dec 10, 202526.9027.1426.8727.1426.571.32%4,788
Dec 9, 202526.9626.9626.7926.7926.230.15%2,111
Dec 8, 202526.8126.8526.7526.7526.19-0.46%6,866
Dec 5, 202526.9526.9526.8726.8726.310.10%1,001
Dec 4, 202526.8626.8726.8126.8426.280.22%1,760
Dec 3, 202526.7426.8126.6826.7826.221.26%3,066