MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UDIV — Franklin U.S. Core Dividend Tilt Index ETF
NYSE ArcaFranklin U.S. Core Dividend Tilt Index ETF
$62.03
-0.23(-0.37%)
- O
- 62.10
- H
- 62.16
- L
- 61.88
- V
- 9.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$62.03
Period Return+44.67%
Period High$68.06
Period Low$42.27
Avg Daily Volume10.6K
Total Trading Days365
UDIV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $62.10 | $62.16 | $61.88 | $62.03 | $-0.23 | -0.37% | 9,772 | $62.01 | $61.88 $62.16 |
| Oct 7, 2026 | $62.22 | $62.28 | $62.03 | $62.26 | $-0.21 | -0.34% | 4,389 | $62.15 | $62.03 $62.28 |
| Oct 6, 2026 | $62.51 | $62.59 | $62.47 | $62.47 | +$0.47 | +0.76% | 2,852 | $62.51 | $62.47 $62.59 |
| Oct 5, 2026 | $61.74 | $62.13 | $60.87 | $62.00 | +$0.28 | +0.45% | 6,730 | $61.94 | $60.87 $62.13 |
| Oct 2, 2026 | $61.89 | $62.21 | $61.61 | $61.72 | +$0.44 | +0.72% | 4,433 | $61.74 | $61.61 $62.21 |
| Oct 1, 2026 | $61.46 | $61.46 | $60.87 | $61.28 | +$0.07 | +0.11% | 5,315 | $61.09 | $60.87 $61.46 |
| Sep 30, 2026 | $61.52 | $61.62 | $61.20 | $61.21 | $-0.03 | -0.05% | 9,676 | $61.49 | $61.20 $61.62 |
| Sep 29, 2026 | $61.41 | $61.41 | $61.12 | $61.24 | $-0.16 | -0.27% | 60,631 | $61.23 | $61.12 $61.41 |
| Sep 28, 2026 | $61.63 | $61.63 | $61.27 | $61.40 | $-0.48 | -0.78% | 7,924 | $61.45 | $61.27 $61.63 |
| Sep 25, 2026 | $61.67 | $61.91 | $61.67 | $61.89 | +$0.34 | +0.54% | 5,970 | $61.81 | $61.67 $61.91 |
| Sep 24, 2026 | $61.31 | $61.60 | $61.22 | $61.55 | $-0.10 | -0.16% | 5,606 | $61.45 | $61.22 $61.60 |
| Sep 23, 2026 | $61.89 | $61.89 | $61.65 | $61.65 | $-0.51 | -0.82% | 16,746 | $61.74 | $61.65 $61.89 |
| Sep 22, 2026 | $62.25 | $62.25 | $62.03 | $62.16 | $-0.02 | -0.03% | 8,050 | $62.15 | $62.03 $62.25 |
| Sep 21, 2026 | $61.64 | $62.22 | $61.64 | $62.18 | +$0.96 | +1.57% | 7,531 | $62.09 | $61.64 $62.22 |
| Sep 18, 2026 | $61.19 | $61.22 | $60.95 | $61.22 | $-0.12 | -0.20% | 5,634 | $61.05 | $60.95 $61.22 |
| Sep 17, 2026 | $61.18 | $61.38 | $61.18 | $61.34 | +$0.73 | +1.20% | 14,215 | $61.32 | $61.18 $61.38 |
| Sep 16, 2026 | $61.00 | $61.17 | $60.35 | $60.61 | $-0.27 | -0.45% | 15,580 | $60.71 | $60.35 $61.17 |
| Sep 15, 2026 | $60.89 | $60.94 | $60.88 | $60.88 | $-0.32 | -0.52% | 2,931 | $60.92 | $60.88 $60.94 |
| Sep 14, 2026 | $61.22 | $61.40 | $61.10 | $61.21 | $-0.40 | -0.65% | 6,025 | $61.30 | $61.10 $61.40 |
| Sep 11, 2026 | $61.58 | $61.78 | $61.58 | $61.60 | +$0.56 | +0.92% | 3,329 | $61.72 | $61.58 $61.78 |
| Sep 10, 2026 | $61.18 | $61.18 | $61.04 | $61.04 | $-0.36 | -0.59% | 2,712 | $61.13 | $61.04 $61.18 |
| Sep 9, 2026 | $61.69 | $61.69 | $61.32 | $61.40 | $-0.29 | -0.48% | 12,585 | $61.45 | $61.32 $61.69 |
| Sep 8, 2026 | $62.01 | $62.01 | $61.70 | $61.70 | $-0.27 | -0.43% | 2,047 | $61.89 | $61.70 $62.01 |
| Sep 4, 2026 | $62.00 | $62.07 | $61.92 | $61.96 | $-0.21 | -0.34% | 2,570 | $62.00 | $61.92 $62.07 |
| Sep 3, 2026 | $61.73 | $62.18 | $61.73 | $62.17 | +$0.71 | +1.16% | 4,344 | $62.10 | $61.73 $62.18 |
| Sep 2, 2026 | $61.22 | $61.52 | $61.19 | $61.46 | +$0.31 | +0.50% | 3,256 | $61.46 | $61.19 $61.52 |
| Sep 1, 2026 | $61.37 | $61.37 | $61.11 | $61.16 | $-0.50 | -0.80% | 2,027 | $61.20 | $61.11 $61.37 |
| Aug 31, 2026 | $61.59 | $61.67 | $61.47 | $61.65 | $-0.16 | -0.25% | 64,652 | $61.56 | $61.47 $61.67 |
| Aug 28, 2026 | $61.99 | $62.17 | $61.74 | $61.81 | $-0.18 | -0.30% | 3,843 | $61.90 | $61.74 $62.17 |
| Aug 27, 2026 | $61.82 | $61.99 | $61.79 | $61.99 | +$0.46 | +0.75% | 3,738 | $61.88 | $61.79 $61.99 |