Advertisement
U.S. markets closed

Franklin International Core Dividend Tilt Index ETF (DIVI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
32.19-0.04 (-0.12%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202432.2332.2332.1032.1932.19322,212
Mar 27, 202432.1132.2332.0232.2332.23127,300
Mar 26, 202432.1432.1431.9931.9931.99140,300
Mar 25, 202431.9532.0731.9331.9631.96111,700
Mar 22, 202432.1132.1131.9732.0232.02109,400
Mar 21, 202432.1732.2232.0832.1432.1466,200
Mar 20, 202431.8332.1931.7632.1932.19198,900
Mar 19, 202431.7631.8631.6531.8331.83135,400
Mar 18, 202431.8031.8831.7231.7631.76177,600
Mar 15, 202431.8631.8831.6831.7931.7961,900
Mar 15, 20240.019 Dividend
Mar 14, 202432.0132.1331.6531.7731.75176,400
Mar 13, 202432.0832.1532.0032.1132.09127,700
Mar 12, 202431.9232.1131.7532.1132.09137,300
Mar 11, 202431.8031.8831.7031.8531.83284,400
Mar 08, 202432.3332.3331.9732.0632.04241,500
Mar 07, 202432.0232.2031.9932.2032.18177,300
Mar 06, 202431.7831.8831.6931.8531.83142,800
Mar 05, 202431.5131.6131.3231.5231.50123,900
Mar 04, 202431.6231.6231.3931.4531.43127,600
Mar 01, 202431.4431.5731.2531.5531.53223,500
Feb 29, 202431.3931.4331.1231.2731.25150,100
Feb 28, 202431.1731.2131.1131.1631.14105,100
Feb 27, 202431.3631.3931.3031.3731.35166,400
Feb 26, 202431.3831.3831.2131.2931.27187,600
Feb 23, 202431.4131.4831.3231.3731.35120,900
Feb 22, 202431.2931.3531.1931.3331.31257,700
Feb 21, 202430.9431.0330.8731.0331.01128,900
Feb 20, 202431.1031.1030.8631.0030.98108,100
Feb 16, 202430.8731.0330.7530.9130.89201,600
Feb 15, 202430.6530.8730.6530.8730.85112,900
Feb 14, 202430.3830.5030.3130.4830.46175,400
Feb 13, 202430.3930.3930.0230.1930.17134,000
Feb 12, 202430.5730.6530.2830.6130.59142,400
Feb 09, 202430.4630.5330.3330.5230.50324,800
Feb 08, 202430.6230.6230.3530.4530.43189,600
Feb 07, 202430.5830.5830.4330.5230.50190,400
Feb 06, 202430.3930.5630.3530.5630.54276,300
Feb 05, 202430.3630.4130.1730.3630.34192,700
Feb 02, 202430.7530.7530.4130.5930.57142,800
Feb 01, 202430.6130.8430.5030.8430.82285,500
Jan 31, 202430.9030.9530.5130.5830.56125,600
Jan 30, 202430.7530.7530.5630.7430.72133,900
Jan 29, 202430.5630.7730.5030.7530.73108,900
Jan 26, 202430.6430.6730.5630.6230.60120,800
Jan 25, 202430.5130.5130.3330.4930.47184,500
Jan 24, 202430.5630.5930.3630.4530.43116,700
Jan 23, 202430.1630.1630.0030.1630.14140,000
Jan 22, 202430.1930.2730.1330.2130.19626,300
Jan 19, 202430.0330.1529.8430.1530.13260,600
Jan 18, 202429.9430.0429.8230.0430.02100,500
Jan 17, 202429.7629.8129.5929.8129.79104,800
Jan 16, 202430.2630.2730.0230.1030.08138,200
Jan 12, 202430.6130.7230.5130.5930.57107,900
Jan 11, 202430.6630.6630.2130.5130.49119,300
Jan 10, 202430.5130.5730.4130.5630.5465,300
Jan 09, 202430.4430.4430.3030.4130.39263,600
Jan 08, 202430.5030.6930.4130.6930.67144,300
Jan 05, 202430.4230.6330.3330.4430.42162,000
Jan 04, 202430.3230.4930.3030.3930.3792,400
Jan 03, 202430.2530.3130.0530.2730.25105,400
Jan 02, 202430.5730.5730.3830.4230.4098,300
Dec 29, 202330.7030.8330.6330.7430.72430,800
Dec 28, 202330.8130.8530.6430.7130.6981,000
Dec 27, 202330.7030.7730.6030.7530.7380,900
Dec 26, 202330.5430.6630.4830.6330.6178,500
Dec 22, 202330.6030.6030.3630.4930.4778,900
Dec 21, 202330.4830.4830.1830.3830.36487,300
Dec 20, 202330.2430.2629.8829.9029.88194,800
Dec 19, 202330.2630.2630.1330.1930.17111,800
Dec 18, 202330.0830.0829.9029.9729.9581,400
Dec 15, 202330.2630.2629.8629.9229.90149,100
Dec 15, 20230.311 Dividend
Dec 14, 202330.3530.6030.2730.4430.11137,500
Dec 13, 202329.8230.2629.6430.2629.93317,200
Dec 12, 202329.6129.7629.5329.7629.44313,600
Dec 11, 202329.5429.7029.5429.6629.3470,100
Dec 08, 202329.5129.6729.4729.6729.3589,600
Dec 07, 202329.5829.6629.3729.6129.2951,500
Dec 06, 202329.6129.6529.3829.4429.12102,100
Dec 05, 202329.3729.4229.2829.3229.0080,600
Dec 04, 202329.3929.4529.3329.4129.09131,900
Dec 01, 202329.3529.6829.3129.6729.35107,400
Nov 30, 202329.3729.4129.2329.3429.02110,900
Nov 29, 202329.4229.4429.2829.3429.0261,400
Nov 28, 202329.2429.3729.1629.2928.9770,700
Nov 27, 202329.3229.3229.1929.2728.9584,700
Nov 24, 202329.2029.3829.2029.3829.0685,300
Nov 22, 202328.8729.1428.8729.1028.7982,400
Nov 21, 202329.2629.2629.0029.0728.7681,000
Nov 20, 202329.0729.2229.0129.2028.88121,500
Nov 17, 202328.9829.0828.9229.0728.76123,600
Nov 16, 202328.6528.8128.6228.7128.40104,100
Nov 15, 202328.8328.8628.7128.7328.4269,800
Nov 14, 202328.4928.8028.4928.7428.43340,900
Nov 13, 202327.9728.0927.8228.0727.7781,400
Nov 10, 202327.9127.9827.6327.9727.6760,800
Nov 09, 202328.1128.1327.7827.8127.51185,600
Nov 08, 202327.8927.9427.7327.8527.55124,400
Nov 07, 202327.9327.9327.7727.9027.60155,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...