![Franklin International Core Dividend Tilt Index ETF](/common/images/company/A_DIVI.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.15 | 3.59487339794 | 31.99 | 33.16 | 31.96 | 177094 | 32.60784672 | SP |
4 | 1.5 | 4.74083438685 | 31.64 | 33.16 | 29.69 | 152504 | 31.56028241 | SP |
12 | 0.49 | 1.50076569678 | 32.65 | 33.16 | 29.69 | 165500 | 31.93493016 | SP |
26 | 1.73 | 5.50780006367 | 31.41 | 33.16 | 29.69 | 147463 | 31.87921339 | SP |
52 | 4.68 | 16.4441321152 | 28.46 | 33.16 | 26.6001 | 141443 | 30.66291601 | SP |
156 | 6.41 | 23.9805462028 | 26.73 | 33.16 | 21.85 | 115020 | 29.74081785 | SP |
260 | 6.41 | 23.9805462028 | 26.73 | 33.16 | 21.85 | 115020 | 29.74081785 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724452200 | 33.14 | 0.61 | 1.88 | 32.77 | 33.159999 | 32.7654 | 96012 |
1724365800 | 32.53 | -0.3 | -0.91 | 32.95 | 32.95 | 32.5 | 109349 |
1724279400 | 32.83 | 0.32 | 0.98 | 32.83 | 32.83 | 32.572 | 331278 |
1724193000 | 32.509999 | -0.11 | -0.34 | 32.63 | 32.63 | 32.4 | 210636 |
1724106600 | 32.619999 | 0.48 | 1.49 | 32.4 | 32.619999 | 32.365299 | 135629 |
1723847400 | 32.14 | 0.16 | 0.50 | 31.99 | 32.17 | 31.96 | 114224 |
1723761000 | 31.98 | 0.41 | 1.30 | 32 | 32 | 31.82 | 89293 |
1723674600 | 31.57 | 0.07 | 0.22 | 31.51 | 31.5995 | 31.4582 | 105759 |
1723588200 | 31.5 | 0.58 | 1.88 | 31.14 | 31.5 | 31.11 | 144270 |
1723501800 | 30.92 | -0.04 | -0.13 | 31 | 31.01 | 30.86 | 108075 |
1723242600 | 30.96 | 0.08 | 0.26 | 30.78 | 30.96 | 30.7125 | 101775 |
1723156200 | 30.88 | 0.52 | 1.71 | 30.67 | 31.0399 | 30.5138 | 106343 |
1723069800 | 30.36 | 0.18 | 0.60 | 30.78 | 30.84 | 30.2801 | 167340 |
1722983400 | 30.18 | 0.07 | 0.23 | 29.91 | 30.31 | 29.77 | 190739 |
1722897000 | 30.11 | -0.72 | -2.34 | 29.79 | 30.635 | 29.53 | 182640 |
1722637800 | 30.83 | -0.46 | -1.47 | 30.95 | 30.95 | 30.58 | 159505 |
1722551400 | 31.29 | -0.89 | -2.77 | 31.73 | 31.78 | 31.0901 | 410745 |
1722465000 | 32.18 | 0.42 | 1.32 | 32.13 | 32.289499 | 32.0101 | 124225 |
1722378600 | 31.76 | 0.14 | 0.44 | 31.72 | 31.7992 | 31.5601 | 94765 |
1722292200 | 31.62 | -0.18 | -0.57 | 31.68 | 31.72 | 31.5078 | 113822 |
1722033000 | 31.8 | 0.37 | 1.18 | 31.64 | 31.8299 | 31.6001 | 117514 |
1721946600 | 31.43 | -0.19 | -0.60 | 31.46 | 31.7099 | 31.3 | 127258 |
1721860200 | 31.62 | -0.36 | -1.13 | 31.95 | 31.95 | 31.52 | 96784 |
1721773800 | 31.98 | -0.15 | -0.47 | 32.02 | 32.04 | 31.8915 | 349754 |
1721687400 | 32.13 | 0.3 | 0.94 | 32.189999 | 32.1991 | 31.97 | 123906 |
1721428200 | 31.83 | -0.15 | -0.47 | 31.94 | 31.94 | 31.7608 | 250561 |
1721341800 | 31.98 | -0.36 | -1.10 | 32.369999 | 32.409999 | 31.93 | 389872 |
1721255400 | 32.335 | -0.14 | -0.42 | 32.4 | 32.459899 | 32.21 | 170817 |
1721169000 | 32.47 | 0.12 | 0.37 | 32.28 | 32.499899 | 32.1501 | 322239 |
1721082600 | 32.35 | -0.28 | -0.86 | 32.549999 | 32.57 | 32.259999 | 143267 |
1720823400 | 32.63 | 0.32 | 0.99 | 32.49 | 32.78 | 32.49 | 88499 |
1720737000 | 32.31 | 0.11 | 0.34 | 32.439999 | 32.4899 | 32.21 | 110726 |
1720650600 | 32.2 | 0.47 | 1.48 | 32.02 | 32.2187 | 31.946 | 99461 |
1720564200 | 31.73 | -0.01 | -0.03 | 31.8 | 31.8088 | 31.6001 | 340859 |
1720477800 | 31.74 | -0.3 | -0.94 | 31.98 | 32.0499 | 31.74 | 147687 |
1720218600 | 32.04 | 0.21 | 0.66 | 32.02 | 32.04 | 31.77 | 127175 |
1720040640 | 31.83 | 0.42 | 1.34 | 31.69 | 31.84 | 31.62 | 76647 |
1719959400 | 31.41 | 0.08 | 0.26 | 31.26 | 31.4691 | 31.17 | 137707 |
1719873000 | 31.33 | 0.08 | 0.26 | 31.51 | 31.585 | 31.25 | 169850 |
1719613800 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
1719527400 | 31.25 | 0.03 | 0.10 | 31.3 | 31.375 | 31.1501 | 248935 |
1719441000 | 31.22 | -0.28 | -0.89 | 31.22 | 31.2732 | 31.12 | 114681 |
1719354600 | 31.5 | 0.06 | 0.19 | 31.41 | 31.5396 | 31.34 | 174975 |
1719268200 | 31.44 | 0.29 | 0.93 | 31.41 | 31.5 | 31.3601 | 137610 |
1719009000 | 31.15 | -1.09 | -3.38 | 31.13 | 31.1999 | 31.04 | 108063 |
1718922600 | 32.24 | 0.1 | 0.31 | 32.2 | 32.289499 | 32.09 | 167972 |
1718749800 | 32.14 | 0.07 | 0.22 | 32.049999 | 32.17 | 32.034999 | 108491 |
1718663400 | 32.07 | 0.22 | 0.68 | 31.85 | 32.07 | 31.71 | 112245 |
1718404200 | 31.8527 | -0.38 | -1.17 | 31.85 | 31.91 | 31.69 | 83351 |
1718317800 | 32.229999 | -0.4 | -1.23 | 32.45 | 32.45 | 32.1 | 69290 |
1718231400 | 32.63 | 0.37 | 1.15 | 32.85 | 32.97 | 32.61 | 113555 |
1718145000 | 32.259999 | -0.53 | -1.62 | 32.4 | 32.4 | 32.1 | 137773 |
1718058600 | 32.79 | 0.12 | 0.37 | 32.52 | 32.79 | 32.46 | 144595 |
1717799400 | 32.67 | -0.43 | -1.30 | 32.99 | 32.99 | 32.67 | 160334 |
1717713000 | 33.1 | 0.12 | 0.36 | 33.08 | 33.15 | 32.92 | 459889 |
1717626600 | 32.979999 | 0.2 | 0.61 | 32.979999 | 33.04 | 32.77 | 242950 |
1717540200 | 32.78 | -0.06 | -0.18 | 32.799999 | 32.8999 | 32.67 | 154117 |
1717453800 | 32.84 | 0.13 | 0.40 | 32.939999 | 32.939999 | 32.728099 | 248596 |
1717194600 | 32.71 | 0.27 | 0.83 | 32.65 | 32.729999 | 32.4643 | 90050 |
1717108200 | 32.439999 | 0.26 | 0.81 | 32.38 | 32.49 | 32.320099 | 131797 |
1717021800 | 32.18 | -0.48 | -1.47 | 32.27 | 32.29 | 32.1333 | 86365 |
1716935400 | 32.659999 | -0.03 | -0.09 | 32.81 | 32.81 | 32.5336 | 68698 |
1716589800 | 32.689999 | 0.29 | 0.90 | 32.659999 | 32.712 | 32.525 | 79574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.