Franklin U.S. Core Dividend Tilt Index ETF (UDIV) Historical Stock Data
38.25 ↓0.56 (-1.43%)
As of April 19, 2024, 2:06pm EST.
Historical Data
In the past 30 trading days, UDIV is down -0.10% a day on average. There have been 12 days where Franklin U.S. Core Dividend Tilt Index ETF closed green and 18 days where UDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 38.48 | 38.81 | ↑$0.33 (0.85%) | 38.48 | 38.85 | 3.45K |
| 2024-04-24 | 39.09 | 39.07 | ↓$0.02 (-0.06%) | 38.83 | 39.09 | 2.20K |
| 2024-04-23 | 38.75 | 38.94 | ↑$0.19 (0.50%) | 38.75 | 39.03 | 1.86K |
| 2024-04-22 | 38.42 | 38.49 | ↑$0.07 (0.18%) | 38.17 | 38.60 | 1.94K |
| 2024-04-19 | 38.47 | 38.16 | ↓$0.31 (-0.81%) | 38.15 | 38.47 | 52.09K |
| 2024-04-18 | 38.51 | 38.44 | ↓$0.07 (-0.18%) | 38.42 | 38.64 | 2.91K |
| 2024-04-17 | 38.84 | 38.56 | ↓$0.28 (-0.73%) | 38.56 | 38.84 | 464 |
| 2024-04-16 | 38.73 | 38.75 | ↑$0.02 (0.05%) | 38.73 | 38.83 | 2.39K |
| 2024-04-15 | 39.60 | 38.88 | ↓$0.72 (-1.81%) | 38.88 | 39.60 | 4.06K |
| 2024-04-12 | 39.66 | 39.31 | ↓$0.35 (-0.87%) | 39.23 | 39.66 | 1.06K |
| 2024-04-11 | 39.58 | 39.95 | ↑$0.37 (0.92%) | 39.58 | 39.99 | 3.39K |
| 2024-04-10 | 39.70 | 39.66 | ↓$0.04 (-0.09%) | 39.59 | 39.70 | 1.19K |
| 2024-04-09 | 40.04 | 40.06 | ↑$0.02 (0.05%) | 39.88 | 40.06 | 4.79K |
| 2024-04-08 | 40.05 | 39.97 | ↓$0.09 (-0.22%) | 39.97 | 40.05 | 699 |
| 2024-04-05 | 39.95 | 39.95 | ↓$0.00 (-0.01%) | 39.95 | 39.95 | 238 |
| 2024-04-04 | 40.30 | 39.59 | ↓$0.71 (-1.77%) | 39.59 | 40.34 | 6.09K |
| 2024-04-03 | 40.14 | 40.02 | ↓$0.12 (-0.30%) | 40.02 | 40.16 | 2.79K |
| 2024-04-02 | 39.95 | 40.02 | ↑$0.07 (0.17%) | 39.94 | 40.02 | 1.75K |
| 2024-04-01 | 40.21 | 40.28 | ↑$0.07 (0.18%) | 40.18 | 40.28 | 2.80K |
| 2024-03-28 | 40.25 | 40.39 | ↑$0.14 (0.34%) | 40.25 | 40.39 | 2.88K |
| 2024-03-27 | 40.02 | 40.26 | ↑$0.24 (0.59%) | 40.01 | 40.26 | 15.90K |
| 2024-03-26 | 40.13 | 39.90 | ↓$0.23 (-0.57%) | 39.90 | 40.13 | 5.82K |
| 2024-03-25 | 40.03 | 40.01 | ↓$0.02 (-0.04%) | 40.01 | 40.10 | 1.04K |
| 2024-03-22 | 40.16 | 40.15 | ↓$0.00 (-0.01%) | 40.15 | 40.16 | 1.17K |
| 2024-03-21 | 40.36 | 40.21 | ↓$0.15 (-0.37%) | 40.20 | 40.36 | 2.17K |
| 2024-03-20 | 39.62 | 40.01 | ↑$0.39 (0.99%) | 39.62 | 40.01 | 3.03K |
| 2024-03-19 | 39.33 | 39.63 | ↑$0.30 (0.76%) | 39.33 | 39.63 | 2.66K |
| 2024-03-18 | 39.56 | 39.46 | ↓$0.10 (-0.24%) | 39.46 | 39.66 | 1.95K |
| 2024-03-15 | 39.28 | 39.23 | ↓$0.05 (-0.12%) | 39.23 | 39.34 | 0.95K |
| 2024-03-14 | 39.81 | 39.61 | ↓$0.20 (-0.49%) | 39.52 | 39.81 | 2.04K |
Create an account or log in to view more rows.
$UDIV over a thousand shares in now
$UDIV soon
$UDIV lets go!!
$UDIV I love you!
$UDIV low volume today isn’t necessarily a bad thing
$UDIV keep it going
$UDIV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$UDIV green is good
$UDIV if your selling dont regret it later
$UDIV steady steady n hold