Franklin U.S. Dividend Booster Index ETF (XUDV)
NYSEARCA: XUDV · Real-Time Price · USD
26.48
-0.18 (-0.66%)
Dec 31, 2025, 4:00 PM EST - Market closed
XUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.59 | 26.59 | 26.48 | 26.48 | 26.48 | -0.66% | 664 |
| Dec 30, 2025 | 26.69 | 26.69 | 26.66 | 26.66 | 26.66 | 0.03% | 5,659 |
| Dec 29, 2025 | 26.74 | 26.74 | 26.65 | 26.65 | 26.65 | -0.35% | 5,082 |
| Dec 26, 2025 | 26.80 | 26.80 | 26.67 | 26.75 | 26.75 | -0.39% | 7,311 |
| Dec 24, 2025 | 26.78 | 26.85 | 26.78 | 26.85 | 26.85 | 0.59% | 1,676 |
| Dec 23, 2025 | 26.83 | 26.83 | 26.69 | 26.69 | 26.69 | -0.67% | 6,241 |
| Dec 22, 2025 | 26.89 | 26.90 | 26.84 | 26.87 | 26.87 | 0.57% | 6,254 |
| Dec 19, 2025 | 26.69 | 26.78 | 26.69 | 26.72 | 26.72 | -1.12% | 4,615 |
| Dec 18, 2025 | 27.15 | 27.15 | 27.02 | 27.02 | 26.67 | -0.03% | 1,591 |
| Dec 17, 2025 | 27.18 | 27.18 | 27.02 | 27.03 | 26.68 | -0.28% | 14,392 |
| Dec 16, 2025 | 27.05 | 27.11 | 26.93 | 27.11 | 26.75 | -0.44% | 94,501 |
| Dec 15, 2025 | 27.21 | 27.31 | 27.21 | 27.23 | 26.87 | 0.04% | 2,793 |
| Dec 12, 2025 | 27.24 | 27.28 | 27.21 | 27.22 | 26.86 | -0.17% | 2,209 |
| Dec 11, 2025 | 27.24 | 27.30 | 27.23 | 27.26 | 26.91 | 0.43% | 2,978 |
| Dec 10, 2025 | 26.90 | 27.14 | 26.87 | 27.14 | 26.79 | 1.32% | 4,788 |
| Dec 9, 2025 | 26.96 | 26.96 | 26.79 | 26.79 | 26.44 | 0.15% | 2,111 |
| Dec 8, 2025 | 26.81 | 26.85 | 26.75 | 26.75 | 26.40 | -0.46% | 6,866 |
| Dec 5, 2025 | 26.95 | 26.95 | 26.87 | 26.87 | 26.52 | 0.10% | 1,001 |
| Dec 4, 2025 | 26.86 | 26.87 | 26.81 | 26.84 | 26.49 | 0.22% | 1,760 |
| Dec 3, 2025 | 26.74 | 26.81 | 26.68 | 26.78 | 26.44 | 1.26% | 3,066 |
| Dec 2, 2025 | 26.54 | 26.54 | 26.42 | 26.45 | 26.11 | -0.25% | 2,723 |
| Dec 1, 2025 | 26.62 | 26.62 | 26.52 | 26.52 | 26.17 | -0.60% | 1,929 |
| Nov 28, 2025 | 26.58 | 26.70 | 26.58 | 26.68 | 26.33 | 0.53% | 3,867 |
| Nov 26, 2025 | 26.41 | 26.60 | 26.41 | 26.54 | 26.19 | 1.06% | 7,104 |
| Nov 25, 2025 | 25.82 | 26.28 | 25.82 | 26.26 | 25.92 | 1.10% | 4,519 |
| Nov 24, 2025 | 25.91 | 26.01 | 25.91 | 25.97 | 25.64 | 0.62% | 2,762 |
| Nov 21, 2025 | 25.52 | 26.00 | 25.52 | 25.81 | 25.48 | 2.04% | 1,258 |
| Nov 20, 2025 | 25.38 | 25.39 | 25.30 | 25.30 | 24.97 | -1.11% | 3,847 |
| Nov 19, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.25 | -1.00% | 653 |
| Nov 18, 2025 | 25.93 | 25.95 | 25.84 | 25.84 | 25.50 | 0.51% | 1,520 |
| Nov 17, 2025 | 26.00 | 26.00 | 25.65 | 25.71 | 25.37 | -1.68% | 3,064 |
| Nov 14, 2025 | 26.18 | 26.27 | 26.15 | 26.15 | 25.81 | -0.40% | 3,332 |
| Nov 13, 2025 | 26.51 | 26.51 | 26.23 | 26.25 | 25.91 | -0.76% | 6,188 |
| Nov 12, 2025 | 26.48 | 26.48 | 26.45 | 26.45 | 26.11 | 0.39% | 793 |
| Nov 11, 2025 | 26.27 | 26.39 | 26.27 | 26.35 | 26.01 | 0.85% | 2,203 |
| Nov 10, 2025 | 26.14 | 26.16 | 26.07 | 26.13 | 25.79 | 0.20% | 13,499 |
| Nov 7, 2025 | 25.85 | 26.08 | 25.82 | 26.08 | 25.74 | 1.09% | 1,284 |
| Nov 6, 2025 | 25.95 | 25.95 | 25.75 | 25.80 | 25.46 | -0.79% | 9,117 |
| Nov 5, 2025 | 25.82 | 26.07 | 25.80 | 26.00 | 25.66 | 0.85% | 6,421 |
| Nov 4, 2025 | 25.91 | 25.91 | 25.78 | 25.78 | 25.44 | -1.13% | 1,992 |
| Nov 3, 2025 | 25.83 | 26.08 | 25.83 | 26.07 | 25.73 | -0.73% | 3,731 |
| Oct 31, 2025 | 26.21 | 26.27 | 26.15 | 26.27 | 25.92 | 0.82% | 4,653 |
| Oct 30, 2025 | 26.29 | 26.29 | 26.05 | 26.05 | 25.71 | -1.10% | 21,267 |
| Oct 29, 2025 | 26.54 | 26.57 | 26.28 | 26.34 | 26.00 | -1.14% | 2,163 |
| Oct 28, 2025 | 26.69 | 26.71 | 26.61 | 26.65 | 26.30 | -0.11% | 15,674 |
| Oct 27, 2025 | 26.67 | 26.68 | 26.63 | 26.68 | 26.33 | 0.50% | 1,044 |
| Oct 24, 2025 | 26.57 | 26.57 | 26.54 | 26.54 | 26.20 | 0.90% | 650,478 |
| Oct 23, 2025 | 26.31 | 26.37 | 26.31 | 26.31 | 25.96 | -0.12% | 4,226 |
| Oct 22, 2025 | 26.23 | 26.38 | 26.23 | 26.34 | 25.99 | -0.67% | 2,538 |
| Oct 21, 2025 | 26.51 | 26.54 | 26.47 | 26.52 | 26.17 | 0.52% | 2,103 |