MARKET IS OPEN
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%
XUDV — Franklin U.S. Dividend Booster Index ETF
NYSE ArcaFranklin U.S. Dividend Booster Index ETF
$31.72
+0.26(+0.83%)
- O
- 31.42
- H
- 31.72
- L
- 31.42
- V
- 6.17K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.72
Period Return+33.4%
Period High$34.03
Period Low$23.58
Avg Daily Volume11.8K
Total Trading Days365
XUDV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.42 | $31.72 | $31.42 | $31.72 | +$0.26 | +0.83% | 6,169 | $31.56 | $31.42 $31.72 |
| Oct 7, 2026 | $31.43 | $31.49 | $31.42 | $31.46 | $-0.07 | -0.22% | 5,242 | $31.47 | $31.42 $31.49 |
| Oct 6, 2026 | $31.58 | $31.58 | $31.49 | $31.53 | +$0.05 | +0.16% | 2,363 | $31.52 | $31.49 $31.58 |
| Oct 5, 2026 | $31.24 | $31.51 | $31.23 | $31.47 | +$0.02 | +0.06% | 8,438 | $31.34 | $31.23 $31.51 |
| Oct 2, 2026 | $31.61 | $31.70 | $31.41 | $31.46 | $-0.06 | -0.20% | 8,907 | $31.46 | $31.41 $31.70 |
| Oct 1, 2026 | $31.41 | $31.59 | $31.32 | $31.52 | +$0.05 | +0.15% | 18,686 | $31.49 | $31.32 $31.59 |
| Sep 30, 2026 | $31.75 | $31.75 | $31.47 | $31.47 | $-0.31 | -0.98% | 8,162 | $31.56 | $31.47 $31.75 |
| Sep 29, 2026 | $31.87 | $31.90 | $31.65 | $31.78 | $-0.02 | -0.05% | 3,681 | $31.73 | $31.65 $31.90 |
| Sep 28, 2026 | $31.88 | $31.93 | $31.70 | $31.80 | $-0.34 | -1.05% | 13,659 | $31.83 | $31.70 $31.93 |
| Sep 25, 2026 | $32.04 | $32.14 | $31.94 | $32.14 | +$0.12 | +0.36% | 3,852 | $32.07 | $31.94 $32.14 |
| Sep 24, 2026 | $32.15 | $32.15 | $31.93 | $32.02 | $-0.21 | -0.66% | 135,031 | $32.05 | $31.93 $32.15 |
| Sep 23, 2026 | $32.48 | $32.53 | $32.23 | $32.23 | $-0.33 | -1.01% | 4,932 | $32.35 | $32.23 $32.53 |
| Sep 22, 2026 | $32.72 | $32.72 | $32.54 | $32.56 | $-0.04 | -0.12% | 4,700 | $32.60 | $32.54 $32.72 |
| Sep 21, 2026 | $32.71 | $32.71 | $32.58 | $32.60 | +$0.02 | +0.06% | 7,597 | $32.65 | $32.58 $32.71 |
| Sep 18, 2026 | $32.45 | $32.65 | $32.37 | $32.58 | $-0.35 | -1.06% | 31,807 | $32.47 | $32.37 $32.65 |
| Sep 17, 2026 | $32.96 | $32.99 | $32.86 | $32.93 | +$0.27 | +0.82% | 14,366 | $32.94 | $32.86 $32.99 |
| Sep 16, 2026 | $33.17 | $33.17 | $32.45 | $32.66 | $-0.44 | -1.33% | 3,939 | $32.90 | $32.45 $33.17 |
| Sep 15, 2026 | $33.15 | $33.22 | $33.09 | $33.10 | $-0.17 | -0.52% | 10,055 | $33.17 | $33.09 $33.22 |
| Sep 14, 2026 | $33.43 | $33.43 | $33.23 | $33.27 | +$0.05 | +0.16% | 14,556 | $33.36 | $33.23 $33.43 |
| Sep 11, 2026 | $33.22 | $33.26 | $33.19 | $33.22 | +$0.25 | +0.77% | 8,868 | $33.23 | $33.19 $33.26 |
| Sep 10, 2026 | $33.07 | $33.10 | $32.96 | $32.97 | $-0.22 | -0.65% | 3,164 | $33.05 | $32.96 $33.10 |
| Sep 9, 2026 | $33.50 | $33.50 | $33.18 | $33.18 | $-0.41 | -1.23% | 68,541 | $33.27 | $33.18 $33.50 |
| Sep 8, 2026 | $33.70 | $33.70 | $33.59 | $33.60 | $-0.25 | -0.72% | 6,945 | $33.66 | $33.59 $33.70 |
| Sep 4, 2026 | $33.71 | $33.94 | $33.71 | $33.84 | $-0.05 | -0.16% | 2,294 | $33.87 | $33.71 $33.94 |
| Sep 3, 2026 | $33.76 | $33.93 | $33.64 | $33.89 | +$0.14 | +0.41% | 5,658 | $33.87 | $33.64 $33.93 |
| Sep 2, 2026 | $33.58 | $33.88 | $33.58 | $33.75 | +$0.25 | +0.74% | 6,377 | $33.82 | $33.58 $33.88 |
| Sep 1, 2026 | $33.61 | $33.61 | $33.38 | $33.51 | $-0.10 | -0.31% | 5,345 | $33.48 | $33.38 $33.61 |
| Aug 31, 2026 | $33.87 | $33.87 | $33.53 | $33.61 | $-0.21 | -0.62% | 5,998 | $33.61 | $33.53 $33.87 |
| Aug 28, 2026 | $33.97 | $33.98 | $33.78 | $33.82 | $-0.00 | -0.01% | 3,052 | $33.85 | $33.78 $33.98 |
| Aug 27, 2026 | $33.88 | $33.90 | $33.69 | $33.82 | $-0.18 | -0.53% | 3,425 | $33.83 | $33.69 $33.90 |