MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIEM — Franklin Emerging Market Core Dividend Tilt Index ETF
NYSE ArcaFranklin Emerging Market Core Dividend Tilt Index ETF
$43.29
+0.43(+1.00%)
- O
- 43.18
- H
- 43.37
- L
- 43.09
- V
- 4.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.29
Period Return+64.1%
Period High$46.58
Period Low$25.72
Avg Daily Volume12.3K
Total Trading Days365
DIEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.18 | $43.37 | $43.09 | $43.29 | +$0.43 | +1.00% | 4,419 | $43.22 | $43.09 $43.37 |
| Oct 1, 2026 | $42.80 | $42.94 | $42.50 | $42.86 | +$0.11 | +0.26% | 18,823 | $42.71 | $42.50 $42.94 |
| Sep 30, 2026 | $42.95 | $42.97 | $42.70 | $42.75 | $-0.39 | -0.90% | 7,684 | $42.83 | $42.70 $42.97 |
| Sep 29, 2026 | $42.97 | $43.17 | $42.82 | $43.14 | +$0.24 | +0.55% | 143,933 | $43.00 | $42.82 $43.17 |
| Sep 28, 2026 | $42.89 | $43.00 | $42.61 | $42.90 | $-0.51 | -1.17% | 17,377 | $42.88 | $42.61 $43.00 |
| Sep 25, 2026 | $43.47 | $43.52 | $43.27 | $43.41 | +$0.21 | +0.49% | 4,549 | $43.44 | $43.27 $43.52 |
| Sep 24, 2026 | $43.30 | $43.35 | $43.10 | $43.20 | $-0.21 | -0.47% | 25,015 | $43.26 | $43.10 $43.35 |
| Sep 23, 2026 | $43.84 | $43.84 | $43.39 | $43.40 | $-0.75 | -1.70% | 7,430 | $43.52 | $43.39 $43.84 |
| Sep 22, 2026 | $43.81 | $44.16 | $43.81 | $44.16 | +$0.16 | +0.35% | 14,933 | $43.98 | $43.81 $44.16 |
| Sep 21, 2026 | $43.75 | $44.04 | $43.75 | $44.00 | +$0.93 | +2.15% | 19,198 | $43.90 | $43.75 $44.04 |
| Sep 18, 2026 | $42.89 | $43.07 | $42.84 | $43.07 | $-0.26 | -0.60% | 15,441 | $42.93 | $42.84 $43.07 |
| Sep 17, 2026 | $43.29 | $43.37 | $43.23 | $43.33 | +$0.71 | +1.67% | 7,170 | $43.32 | $43.23 $43.37 |
| Sep 16, 2026 | $42.89 | $43.02 | $42.40 | $42.62 | $-0.00 | -0.01% | 18,196 | $42.75 | $42.40 $43.02 |
| Sep 15, 2026 | $42.81 | $42.81 | $42.53 | $42.63 | $-0.13 | -0.30% | 16,494 | $42.64 | $42.53 $42.81 |
| Sep 14, 2026 | $42.70 | $42.95 | $42.50 | $42.76 | $-1.00 | -2.29% | 8,460 | $42.67 | $42.50 $42.95 |
| Sep 11, 2026 | $43.90 | $43.90 | $43.66 | $43.76 | +$0.42 | +0.97% | 8,446 | $43.78 | $43.66 $43.90 |
| Sep 10, 2026 | $43.47 | $43.54 | $43.33 | $43.34 | $-0.78 | -1.76% | 12,948 | $43.42 | $43.33 $43.54 |
| Sep 9, 2026 | $44.21 | $44.42 | $44.01 | $44.11 | $-0.11 | -0.24% | 12,732 | $44.19 | $44.01 $44.42 |
| Sep 8, 2026 | $44.35 | $44.45 | $44.21 | $44.22 | +$0.20 | +0.46% | 17,802 | $44.30 | $44.21 $44.45 |
| Sep 4, 2026 | $43.57 | $44.05 | $43.57 | $44.02 | +$0.66 | +1.52% | 6,100 | $43.90 | $43.57 $44.05 |
| Sep 3, 2026 | $43.05 | $43.40 | $43.00 | $43.36 | +$0.26 | +0.60% | 21,583 | $43.29 | $43.00 $43.40 |
| Sep 2, 2026 | $42.90 | $43.11 | $42.90 | $43.10 | +$0.21 | +0.48% | 8,420 | $43.02 | $42.90 $43.11 |
| Sep 1, 2026 | $42.99 | $43.22 | $42.77 | $42.89 | $-0.09 | -0.20% | 9,815 | $42.99 | $42.77 $43.22 |
| Aug 31, 2026 | $42.98 | $42.99 | $42.70 | $42.98 | +$0.17 | +0.40% | 25,022 | $42.85 | $42.70 $42.99 |
| Aug 28, 2026 | $43.12 | $43.12 | $42.76 | $42.81 | $-0.25 | -0.59% | 7,456 | $42.87 | $42.76 $43.12 |
| Aug 27, 2026 | $42.90 | $43.06 | $42.90 | $43.06 | +$0.13 | +0.31% | 5,593 | $42.98 | $42.90 $43.06 |
| Aug 26, 2026 | $43.00 | $43.00 | $42.86 | $42.93 | $-0.07 | -0.16% | 8,461 | $42.91 | $42.86 $43.00 |
| Aug 25, 2026 | $42.61 | $43.00 | $42.55 | $43.00 | +$0.82 | +1.94% | 31,226 | $42.80 | $42.55 $43.00 |
| Aug 24, 2026 | $42.27 | $42.27 | $41.92 | $42.18 | $-0.43 | -1.01% | 56,636 | $42.13 | $41.92 $42.27 |
| Aug 21, 2026 | $42.69 | $42.71 | $42.53 | $42.61 | +$0.45 | +1.06% | 14,739 | $42.60 | $42.53 $42.71 |