Franklin International Core Dividend Tilt Index ETF (DIVI) Historical Stock Data
30.68 ↓0.11 (-0.36%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DIVI is down -0.17% a day on average. There have been 11 days where Franklin International Core Dividend Tilt Index ETF closed green and 19 days where DIVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 30.81 | 30.68 | ↓$0.13 (-0.42%) | 30.63 | 30.89 | 217.73K |
| 2024-04-17 | 30.92 | 30.79 | ↓$0.13 (-0.42%) | 30.63 | 30.99 | 105.06K |
| 2024-04-16 | 30.81 | 30.74 | ↓$0.07 (-0.23%) | 30.65 | 30.83 | 159.39K |
| 2024-04-15 | 31.51 | 31.07 | ↓$0.44 (-1.40%) | 31.02 | 31.51 | 112.91K |
| 2024-04-12 | 31.40 | 31.19 | ↓$0.21 (-0.67%) | 31.11 | 31.45 | 78.97K |
| 2024-04-11 | 31.73 | 31.69 | ↓$0.04 (-0.13%) | 31.30 | 31.79 | 117.84K |
| 2024-04-10 | 31.65 | 31.61 | ↓$0.04 (-0.13%) | 31.44 | 31.69 | 114.68K |
| 2024-04-09 | 32.32 | 32.04 | ↓$0.28 (-0.87%) | 31.85 | 32.32 | 138.64K |
| 2024-04-08 | 32.02 | 32.05 | ↑$0.03 (0.09%) | 31.96 | 32.07 | 104.84K |
| 2024-04-05 | 31.74 | 31.80 | ↑$0.06 (0.19%) | 31.64 | 31.88 | 137.69K |
| 2024-04-04 | 32.29 | 31.77 | ↓$0.52 (-1.61%) | 31.75 | 32.29 | 98.75K |
| 2024-04-03 | 31.78 | 31.97 | ↑$0.19 (0.60%) | 31.78 | 32.10 | 171.55K |
| 2024-04-02 | 31.83 | 31.82 | ↓$0.01 (-0.03%) | 31.72 | 31.89 | 98.77K |
| 2024-04-01 | 32.12 | 32.04 | ↓$0.08 (-0.25%) | 31.90 | 32.16 | 119.69K |
| 2024-03-28 | 32.23 | 32.19 | ↓$0.04 (-0.12%) | 32.10 | 32.23 | 322.21K |
| 2024-03-27 | 32.11 | 32.23 | ↑$0.12 (0.37%) | 32.02 | 32.23 | 127.31K |
| 2024-03-26 | 32.14 | 31.99 | ↓$0.15 (-0.47%) | 31.99 | 32.14 | 140.34K |
| 2024-03-25 | 31.95 | 31.96 | ↑$0.01 (0.03%) | 31.94 | 32.07 | 111.65K |
| 2024-03-22 | 32.11 | 32.02 | ↓$0.09 (-0.28%) | 31.97 | 32.11 | 109.39K |
| 2024-03-21 | 32.17 | 32.14 | ↓$0.03 (-0.09%) | 32.09 | 32.22 | 66.21K |
| 2024-03-20 | 31.83 | 32.19 | ↑$0.36 (1.13%) | 31.77 | 32.19 | 198.86K |
| 2024-03-19 | 31.76 | 31.83 | ↑$0.07 (0.22%) | 31.65 | 31.86 | 135.45K |
| 2024-03-18 | 31.80 | 31.76 | ↓$0.04 (-0.13%) | 31.72 | 31.88 | 177.63K |
| 2024-03-15 | 31.86 | 31.79 | ↓$0.07 (-0.22%) | 31.68 | 31.88 | 61.88K |
| 2024-03-14 | 32.01 | 31.77 | ↓$0.24 (-0.75%) | 31.65 | 32.13 | 176.38K |
| 2024-03-13 | 32.08 | 32.11 | ↑$0.03 (0.09%) | 32.00 | 32.15 | 127.75K |
| 2024-03-12 | 31.92 | 32.11 | ↑$0.19 (0.60%) | 31.75 | 32.11 | 137.28K |
| 2024-03-11 | 31.80 | 31.85 | ↑$0.05 (0.16%) | 31.71 | 31.88 | 284.39K |
| 2024-03-08 | 32.33 | 32.06 | ↓$0.27 (-0.84%) | 31.98 | 32.33 | 241.50K |
| 2024-03-07 | 32.02 | 32.20 | ↑$0.18 (0.56%) | 31.99 | 32.20 | 177.33K |
Create an account or log in to view more rows.
$DIVI buying time
added
$DIVI the time is near
$DIVI gap it slap it ask it !
$DIVI let it ride
$DIVI come on I wana jump up and down
$DIVI Powell save me
$DIVI I’m selling y’all have fun bag holding
$DIVI looking ready to breakout soon.
$DIVI Tendie tickets on discount today!!!
$DIVI puts r going to print tomorrow