Franklin U.S. Core Dividend Tilt Index ETF (UDIV) Historical Stock Data
52.99 ↑0.08 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UDIV is down -0.07% a day on average. There have been 16 days where Franklin U.S. Core Dividend Tilt Index ETF closed green and 14 days where UDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 53.00 | 52.99 | ↓$0.01 (-0.01%) | 52.93 | 53.04 | 1.66K |
| 2025-12-18 | 53.14 | 52.91 | ↓$0.23 (-0.43%) | 52.89 | 53.14 | 3.98K |
| 2025-12-17 | 53.14 | 52.54 | ↓$0.60 (-1.13%) | 52.54 | 53.14 | 5.66K |
| 2025-12-16 | 52.94 | 53.14 | ↑$0.20 (0.38%) | 52.81 | 53.14 | 3.67K |
| 2025-12-15 | 53.53 | 53.28 | ↓$0.25 (-0.47%) | 53.24 | 53.53 | 10.71K |
| 2025-12-12 | 53.16 | 53.28 | ↑$0.12 (0.22%) | 53.04 | 53.48 | 6.75K |
| 2025-12-11 | 53.76 | 53.92 | ↑$0.16 (0.30%) | 53.56 | 53.92 | 10.16K |
| 2025-12-10 | 53.49 | 53.93 | ↑$0.44 (0.82%) | 53.45 | 53.93 | 4.61K |
| 2025-12-09 | 53.57 | 53.48 | ↓$0.09 (-0.17%) | 53.48 | 53.60 | 4.46K |
| 2025-12-08 | 53.53 | 53.44 | ↓$0.09 (-0.17%) | 53.43 | 53.53 | 5.15K |
| 2025-12-05 | 53.66 | 53.58 | ↓$0.08 (-0.16%) | 53.58 | 53.78 | 4.67K |
| 2025-12-04 | 53.54 | 53.52 | ↓$0.02 (-0.04%) | 53.39 | 53.55 | 7.81K |
| 2025-12-03 | 53.21 | 53.46 | ↑$0.25 (0.47%) | 53.15 | 53.55 | 5.46K |
| 2025-12-02 | 53.26 | 53.16 | ↓$0.10 (-0.18%) | 52.94 | 53.32 | 6.02K |
| 2025-12-01 | 52.97 | 53.00 | ↑$0.03 (0.06%) | 52.97 | 53.25 | 7.12K |
| 2025-11-28 | 53.06 | 53.23 | ↑$0.17 (0.31%) | 53.01 | 53.23 | 5.49K |
| 2025-11-26 | 52.79 | 52.97 | ↑$0.18 (0.33%) | 52.79 | 53.05 | 1.99K |
| 2025-11-25 | 52.08 | 52.55 | ↑$0.47 (0.89%) | 51.94 | 52.55 | 4.77K |
| 2025-11-24 | 51.78 | 52.10 | ↑$0.32 (0.63%) | 51.76 | 52.15 | 4.69K |
| 2025-11-21 | 51.18 | 51.32 | ↑$0.14 (0.28%) | 50.82 | 51.79 | 3.60K |
| 2025-11-20 | 52.52 | 50.86 | ↓$1.66 (-3.17%) | 50.86 | 52.52 | 4.34K |
| 2025-11-19 | 51.89 | 51.71 | ↓$0.18 (-0.35%) | 51.59 | 51.94 | 41.12K |
| 2025-11-18 | 51.60 | 51.59 | ↓$0.00 (0.00%) | 51.39 | 51.87 | 5.28K |
| 2025-11-17 | 52.55 | 51.88 | ↓$0.67 (-1.27%) | 51.70 | 52.55 | 7.19K |
| 2025-11-14 | 52.16 | 52.42 | ↑$0.26 (0.51%) | 52.07 | 52.70 | 6.37K |
| 2025-11-13 | 52.98 | 52.40 | ↓$0.58 (-1.09%) | 52.30 | 52.98 | 2.71K |
| 2025-11-12 | 53.24 | 53.31 | ↑$0.07 (0.13%) | 53.23 | 53.31 | 2.11K |
| 2025-11-11 | 53.08 | 53.30 | ↑$0.22 (0.41%) | 53.06 | 53.33 | 2.10K |
| 2025-11-10 | 52.97 | 53.16 | ↑$0.19 (0.36%) | 52.73 | 53.21 | 6.38K |
| 2025-11-07 | 52.15 | 52.36 | ↑$0.21 (0.39%) | 51.72 | 52.36 | 2.59K |
Create an account or log in to view more rows.
$UDIV keep inchin
$UDIV Just buy and hold
$UDIV Bearish..
$UDIV Holding Pattern
$UDIV I warned you all fairly you morons.
$UDIV Green by EOD guarentee
$UDIV omg this is bullshit
$UDIV COME ON!!! Ugh!
$UDIV gonna take my L with this one
$UDIV breaking out of this wedge sooner than later