MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
XIDV — Franklin International Dividend Booster Index ETF
NYSE ArcaFranklin International Dividend Booster Index ETF
$37.28
+0.20(+0.54%)
- O
- 37.24
- H
- 37.28
- L
- 37.22
- V
- 2.08K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$37.28
Period Return+26.6%
Period High$39.98
Period Low$29.37
Avg Daily Volume9.2K
Total Trading Days365
XIDV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $37.24 | $37.28 | $37.22 | $37.28 | +$0.20 | +0.54% | 2,078 | $37.22 | $37.22 $37.28 |
| Oct 7, 2026 | $37.03 | $37.11 | $37.01 | $37.08 | $-0.27 | -0.72% | 1,219 | $37.06 | $37.01 $37.11 |
| Oct 6, 2026 | $37.34 | $37.39 | $37.33 | $37.35 | +$0.15 | +0.40% | 1,005 | $37.35 | $37.33 $37.39 |
| Oct 5, 2026 | $37.07 | $37.20 | $36.95 | $37.20 | +$0.09 | +0.24% | 983 | $37.07 | $36.95 $37.20 |
| Oct 2, 2026 | $37.04 | $37.17 | $36.97 | $37.11 | +$0.08 | +0.23% | 2,061 | $37.08 | $36.97 $37.17 |
| Oct 1, 2026 | $37.24 | $37.24 | $36.89 | $37.03 | $-0.64 | -1.69% | 14,917 | $37.09 | $36.89 $37.24 |
| Sep 30, 2026 | $37.71 | $37.79 | $37.66 | $37.66 | $-0.19 | -0.49% | 1,560 | $37.73 | $37.66 $37.79 |
| Sep 29, 2026 | $37.98 | $37.98 | $37.66 | $37.85 | $-0.42 | -1.10% | 4,914 | $37.79 | $37.66 $37.98 |
| Sep 28, 2026 | $38.35 | $38.39 | $38.24 | $38.27 | $-0.17 | -0.43% | 2,031 | $38.34 | $38.24 $38.39 |
| Sep 25, 2026 | $38.28 | $38.44 | $38.28 | $38.44 | +$0.14 | +0.36% | 2,473 | $38.37 | $38.28 $38.44 |
| Sep 24, 2026 | $38.22 | $38.40 | $38.22 | $38.30 | +$0.02 | +0.06% | 4,959 | $38.34 | $38.22 $38.40 |
| Sep 23, 2026 | $38.60 | $38.60 | $38.24 | $38.28 | $-0.60 | -1.55% | 2,012 | $38.35 | $38.24 $38.60 |
| Sep 22, 2026 | $38.76 | $38.88 | $38.74 | $38.88 | $-0.11 | -0.29% | 2,761 | $38.81 | $38.74 $38.88 |
| Sep 21, 2026 | $38.97 | $38.99 | $38.97 | $38.99 | +$0.08 | +0.20% | 904 | $38.98 | $38.97 $38.99 |
| Sep 18, 2026 | $38.84 | $38.92 | $38.84 | $38.92 | $-0.83 | -2.09% | 1,057 | $38.88 | $38.84 $38.92 |
| Sep 17, 2026 | $39.75 | $39.79 | $39.71 | $39.75 | +$0.50 | +1.27% | 5,306 | $39.76 | $39.71 $39.79 |
| Sep 16, 2026 | $39.62 | $39.62 | $39.25 | $39.25 | $-0.30 | -0.77% | 7,661 | $39.42 | $39.25 $39.62 |
| Sep 15, 2026 | $39.70 | $39.70 | $39.52 | $39.55 | $-0.02 | -0.05% | 6,446 | $39.56 | $39.52 $39.70 |
| Sep 14, 2026 | $39.66 | $39.76 | $39.56 | $39.57 | $-0.06 | -0.15% | 16,182 | $39.66 | $39.56 $39.76 |
| Sep 11, 2026 | $39.77 | $39.77 | $39.60 | $39.63 | +$0.29 | +0.75% | 4,648 | $39.67 | $39.60 $39.77 |
| Sep 10, 2026 | $39.40 | $39.40 | $39.34 | $39.34 | $-0.22 | -0.54% | 602 | $39.42 | $39.34 $39.40 |
| Sep 9, 2026 | $39.67 | $39.67 | $39.55 | $39.55 | $-0.29 | -0.73% | 10,739 | $39.61 | $39.55 $39.67 |
| Sep 8, 2026 | $39.97 | $39.97 | $39.84 | $39.85 | $-0.02 | -0.05% | 4,329 | $39.86 | $39.84 $39.97 |
| Sep 4, 2026 | $39.91 | $39.91 | $39.81 | $39.87 | $-0.02 | -0.05% | 1,077 | $39.88 | $39.81 $39.91 |
| Sep 3, 2026 | $39.91 | $39.98 | $39.88 | $39.88 | +$0.48 | +1.23% | 3,685 | $39.94 | $39.88 $39.98 |
| Sep 2, 2026 | $39.41 | $39.47 | $39.32 | $39.40 | +$0.11 | +0.28% | 1,679 | $39.40 | $39.32 $39.47 |
| Sep 1, 2026 | $39.53 | $39.53 | $39.29 | $39.29 | $-0.24 | -0.60% | 7,454 | $39.40 | $39.29 $39.53 |
| Aug 31, 2026 | $39.54 | $39.54 | $39.48 | $39.53 | +$0.12 | +0.29% | 1,623 | $39.51 | $39.48 $39.54 |
| Aug 28, 2026 | $39.59 | $39.59 | $39.31 | $39.41 | $-0.01 | -0.03% | 2,856 | $39.40 | $39.31 $39.59 |
| Aug 27, 2026 | $39.21 | $39.48 | $39.21 | $39.43 | $-0.06 | -0.14% | 1,626 | $39.36 | $39.21 $39.48 |