Franklin International Core Dividend Tilt Index ETFDIVINYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $40.34 | $40.40 | $40.18 | $40.23 | 270,427 |
| 1/14/2026 | $40.13 | $40.22 | $40.06 | $40.18 | 161,500 |
| 1/13/2026 | $40.08 | $40.35 | $39.90 | $39.99 | 232,118 |
| 1/12/2026 | $40.04 | $40.21 | $40.04 | $40.19 | 212,600 |
| 1/9/2026 | $39.81 | $40.00 | $39.79 | $39.96 | 233,600 |
| 1/8/2026 | $39.51 | $39.62 | $39.47 | $39.58 | 134,307 |
| 1/7/2026 | $39.71 | $39.74 | $39.59 | $39.62 | 169,200 |
| 1/6/2026 | $39.81 | $39.88 | $39.63 | $39.78 | 324,800 |
| 1/5/2026 | $39.40 | $39.77 | $39.40 | $39.77 | 270,900 |
| 1/2/2026 | $39.42 | $39.42 | $39.17 | $39.39 | 111,324 |
| 12/31/2025 | $39.07 | $39.07 | $38.85 | $38.89 | 132,003 |
| 12/30/2025 | $39.15 | $39.21 | $39.06 | $39.07 | 183,949 |
| 12/29/2025 | $39.00 | $39.03 | $38.91 | $38.99 | 237,535 |
| 12/26/2025 | $39.11 | $39.14 | $39.00 | $39.14 | 136,600 |
| 12/24/2025 | $39.03 | $39.09 | $38.96 | $39.08 | 63,200 |
| 12/23/2025 | $38.94 | $39.03 | $38.90 | $39.01 | 161,639 |
| 12/22/2025 | $38.73 | $38.75 | $38.59 | $38.75 | 124,116 |
| 12/19/2025 | $38.49 | $38.73 | $38.49 | $38.60 | 229,918 |
| 12/18/2025 | $39.13 | $39.17 | $38.86 | $38.98 | 341,807 |
| 12/17/2025 | $39.02 | $39.04 | $38.74 | $38.75 | 133,542 |
| 12/16/2025 | $39.23 | $39.23 | $38.91 | $39.03 | 147,226 |
| 12/15/2025 | $39.36 | $39.36 | $39.11 | $39.22 | 185,200 |
| 12/12/2025 | $39.21 | $39.24 | $38.82 | $38.98 | 164,800 |
| 12/11/2025 | $39.13 | $39.27 | $39.05 | $39.23 | 96,800 |
| 12/10/2025 | $38.66 | $39.03 | $38.59 | $39.02 | 142,833 |
| 12/9/2025 | $38.71 | $38.71 | $38.51 | $38.55 | 145,301 |
| 12/8/2025 | $38.71 | $38.71 | $38.47 | $38.59 | 188,515 |
| 12/5/2025 | $38.86 | $38.86 | $38.58 | $38.63 | 285,530 |
| 12/4/2025 | $38.80 | $38.83 | $38.62 | $38.67 | 176,200 |
| 12/3/2025 | $38.45 | $38.59 | $38.38 | $38.56 | 147,602 |
| 12/2/2025 | $38.40 | $38.41 | $38.24 | $38.38 | 149,200 |
| 12/1/2025 | $38.28 | $38.37 | $38.17 | $38.18 | 140,800 |
| 11/28/2025 | $38.10 | $38.34 | $38.10 | $38.31 | 51,936 |
| 11/26/2025 | $38.00 | $38.27 | $38.00 | $38.24 | 138,730 |
| 11/25/2025 | $37.50 | $37.84 | $37.45 | $37.84 | 226,200 |
| 11/24/2025 | $37.33 | $37.42 | $37.21 | $37.40 | 271,717 |
| 11/21/2025 | $37.12 | $37.42 | $36.99 | $37.37 | 181,942 |
| 11/20/2025 | $37.47 | $37.57 | $36.79 | $36.83 | 148,439 |
| 11/19/2025 | $37.37 | $37.48 | $37.13 | $37.30 | 337,700 |
| 11/18/2025 | $37.40 | $37.52 | $37.18 | $37.45 | 171,809 |
| 11/17/2025 | $38.08 | $38.19 | $37.72 | $37.87 | 157,706 |
| 11/14/2025 | $38.23 | $38.40 | $38.01 | $38.34 | 195,702 |
| 11/13/2025 | $38.76 | $38.83 | $38.37 | $38.39 | 169,805 |
| 11/12/2025 | $38.69 | $38.83 | $38.69 | $38.75 | 154,500 |
| 11/11/2025 | $38.45 | $38.65 | $38.45 | $38.60 | 151,900 |
| 11/10/2025 | $38.15 | $38.32 | $38.01 | $38.28 | 155,500 |
| 11/7/2025 | $37.71 | $37.98 | $37.56 | $37.98 | 181,403 |
| 11/6/2025 | $37.91 | $37.91 | $37.66 | $37.78 | 126,943 |
| 11/5/2025 | $37.62 | $37.82 | $37.59 | $37.78 | 161,538 |
| 11/4/2025 | $37.57 | $37.73 | $37.50 | $37.52 | 120,000 |
| 11/3/2025 | $37.86 | $37.96 | $37.79 | $37.86 | 139,932 |
| 10/31/2025 | $37.96 | $37.96 | $37.71 | $37.84 | 181,000 |
| 10/30/2025 | $37.97 | $38.11 | $37.74 | $37.98 | 196,900 |
| 10/29/2025 | $38.39 | $38.39 | $37.97 | $38.15 | 132,749 |
| 10/28/2025 | $38.33 | $38.42 | $38.24 | $38.28 | 315,034 |
| 10/27/2025 | $38.23 | $38.33 | $38.17 | $38.28 | 175,500 |
| 10/24/2025 | $38.07 | $38.07 | $37.95 | $38.00 | 117,009 |
| 10/23/2025 | $37.83 | $38.00 | $37.83 | $37.96 | 208,500 |
| 10/22/2025 | $37.80 | $37.89 | $37.62 | $37.78 | 158,100 |
| 10/21/2025 | $38.09 | $38.09 | $37.74 | $37.78 | 174,917 |
| 10/20/2025 | $37.89 | $38.09 | $37.89 | $38.09 | 106,339 |