Get the Stockscreener App
46.24
0.70%
0.3207
Franklin U S Core Dividend Tilt Index Etf Stock (UDIV) Price History
The historical daily chart and data for Franklin U S Core Dividend Tilt Index Etf stock (UDIV), show that the latest closing stock price as of November 21, 2024, is $46.24.
- Franklin U S Core Dividend Tilt Index Etf all-time high stock price is $46.60, occurred on November 11, 2024.
- The lowest Franklin U S Core Dividend Tilt Index Etf stock price recorded was $31.70 on October 27, 2023. Since then, Franklin U S Core Dividend Tilt Index Etf's stock price has risen over 45.83% to $46.24 now.
- The 52-week high stock price for UDIV is $46.60, representing a 0.79% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for UDIV is $35.07, indicating a -24.15% decrease from the current share price, occurred on November 27, 2023.
The table below shows more information about UDIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $46.29 | $45.78 | $0.5085 | 8,434.0 | +0.70% |
| Nov 20, 2024 | $45.91 | $45.65 | $0.2639 | 3,886.0 | -0.13% |
| Nov 19, 2024 | $45.99 | $45.55 | $0.445 | 2,642.0 | +0.41% |
| Nov 18, 2024 | $45.79 | $45.62 | $0.1693 | 1,795.0 | +0.47% |
| Nov 15, 2024 | $45.80 | $45.43 | $0.3659 | 1,293.0 | -1.13% |
| Nov 14, 2024 | $46.39 | $46.09 | $0.3009 | 1,717.0 | -0.59% |
| Nov 13, 2024 | $46.37 | $46.30 | $0.065 | 1,024.0 | +0.09% |
| Nov 12, 2024 | $46.54 | $46.32 | $0.2178 | 2,924.0 | -0.40% |
| Nov 11, 2024 | $46.60 | $46.47 | $0.13 | 3,995.0 | -0.00% |
| Nov 08, 2024 | $46.59 | $46.43 | $0.1567 | 1,118.0 | +0.30% |
| Nov 07, 2024 | $46.39 | $46.24 | $0.1493 | 3,658.0 | +0.62% |
| Nov 06, 2024 | $46.09 | $45.75 | $0.3429 | 3,191.0 | +2.53% |
| Nov 05, 2024 | $44.95 | $44.79 | $0.156 | 3,828.0 | +0.98% |
| Nov 04, 2024 | $44.62 | $44.36 | $0.26 | 3,876.0 | -0.15% |
| Nov 01, 2024 | $44.84 | $44.58 | $0.2618 | 4,431.0 | +0.02% |
| Oct 31, 2024 | $44.96 | $44.57 | $0.3897 | 7,939.0 | -1.57% |
| Oct 30, 2024 | $45.53 | $45.28 | $0.2492 | 2,248.0 | -0.20% |
| Oct 29, 2024 | $45.52 | $45.35 | $0.17 | 13,200.0 | +0.04% |
| Oct 28, 2024 | $45.51 | $45.35 | $0.1598 | 4,852.0 | +0.37% |
| Oct 25, 2024 | $45.49 | $45.18 | $0.3068 | 4,453.0 | -0.19% |
| Oct 24, 2024 | $45.27 | $45.12 | $0.1539 | 2,606.0 | +0.34% |
| Oct 23, 2024 | $45.37 | $44.94 | $0.43 | 3,515.0 | -0.85% |
Franklin U S Core Dividend Tilt Index Etf Stock (UDIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin U S Core Dividend Tilt Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UDIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin U S Core Dividend Tilt Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin U S Core Dividend Tilt Index Etf Stock (UDIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $46.60 | $44.36 | $2.24 | 56,246.0 | +3.74% |
| Oct, 2024 | $45.61 | $44.00 | $1.61 | 157,147.0 | -0.14% |
| Sep, 2024 | $44.66 | $42.18 | $2.48 | 85,513.0 | +1.53% |
| Aug, 2024 | $43.96 | $40.19 | $3.77 | 652,860.0 | +2.43% |
| Jul, 2024 | $43.88 | $39.94 | $3.94 | 118,032.0 | +1.88% |
| Jun, 2024 | $42.50 | $39.80 | $2.70 | 2,374,360.0 | +3.46% |
| May, 2024 | $41.22 | $38.63 | $2.59 | 256,838.0 | +4.93% |
| Apr, 2024 | $40.34 | $38.15 | $2.18 | 134,935.0 | -3.93% |
| Mar, 2024 | $40.39 | $39.13 | $1.26 | 109,737.0 | +3.12% |
| Feb, 2024 | $39.25 | $37.55 | $1.70 | 62,901.0 | +4.68% |
| Jan, 2024 | $38.04 | $36.01 | $2.03 | 268,413.0 | +1.32% |
Franklin U S Core Dividend Tilt Index Etf Stock (UDIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.07 | $35.32 | $1.75 | 35,092.0 | +4.35% |
| Nov, 2023 | $35.39 | $32.64 | $2.75 | 34,052.0 | +9.62% |
| Oct, 2023 | $33.72 | $31.70 | $2.01 | 1,034,404.0 | +0.00% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):