Franklin International Dividend Multiplier Index ETF (XIDV)

XIDV
🏛️ 美国 →
32.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.26 32.26 32.11 32.22 0.0M
2025-09-25 32.00 32.00 31.82 31.93 0.0M
2025-09-24 32.15 32.15 32.04 32.10 0.0M
2025-09-23 32.35 32.35 32.25 32.25 0.0M
2025-09-22 32.10 32.21 32.02 32.21 0.0M
2025-09-19 32.33 32.33 32.28 32.28 0.0M
2025-09-18 32.60 32.69 32.60 32.67 0.0M
2025-09-17 32.90 33.01 32.87 32.87 0.0M
2025-09-16 33.12 33.12 32.99 33.03 0.0M
2025-09-15 33.10 33.16 33.10 33.16 0.0M
2025-09-12 32.96 32.98 32.88 32.92 0.0M
2025-09-11 32.98 32.98 32.98 32.98 0.0M
2025-09-10 32.58 32.59 32.58 32.59 0.0M
2025-09-09 32.58 32.58 32.58 32.58 0.0M
2025-09-08 32.39 32.52 32.39 32.52 0.0M
2025-09-05 32.35 32.37 32.34 32.34 0.0M
2025-09-04 32.11 32.20 32.10 32.20 0.0M
2025-09-03 32.00 32.02 32.00 32.00 0.0M
2025-09-02 32.04 32.07 31.96 32.07 0.0M
2025-08-29 32.51 32.51 32.49 32.49 0.0M
2025-08-28 32.63 32.68 32.46 32.60 0.0M
2025-08-27 32.59 32.59 32.59 32.59 0.0M
2025-08-26 32.72 32.78 32.68 32.76 0.0M
2025-08-25 33.13 33.13 32.88 32.88 0.0M
2025-08-22 33.09 33.36 33.09 33.34 0.0M
2025-08-21 32.77 32.85 32.77 32.84 0.0M
2025-08-20 32.92 32.95 32.81 32.94 0.0M
2025-08-19 32.67 32.68 32.57 32.57 0.0M
2025-08-18 32.60 32.61 32.41 32.56 0.0M
2025-08-15 32.78 32.78 32.66 32.70 0.0M
2025-08-14 32.40 32.57 32.40 32.57 0.0M
2025-08-13 32.47 32.57 32.47 32.57 0.0M
2025-08-12 32.33 32.35 32.30 32.35 0.0M
2025-08-11 32.09 32.09 32.04 32.04 0.0M
2025-08-08 31.99 32.02 31.99 32.02 0.0M
2025-08-07 31.82 31.82 31.79 31.79 0.0M
2025-08-06 31.69 31.69 31.67 31.67 0.0M
2025-08-05 31.40 31.40 31.22 31.28 0.0M
2025-08-04 31.20 31.26 31.20 31.26 0.0M
2025-08-01 30.80 30.88 30.67 30.88 0.0M
2025-07-31 30.97 30.98 30.81 30.81 0.0M
2025-07-30 31.42 31.42 30.76 30.91 0.0M
2025-07-29 31.23 31.34 31.23 31.27 0.0M
2025-07-28 31.21 31.22 31.09 31.16 0.0M
2025-07-25 31.68 31.68 31.67 31.67 0.0M
2025-07-24 31.70 31.70 31.58 31.58 0.0M
2025-07-23 31.57 31.79 31.57 31.79 0.0M
2025-07-22 31.07 31.22 31.07 31.22 0.0M
2025-07-21 30.89 31.03 30.89 30.90 0.0M
2025-07-18 30.73 30.73 30.62 30.62 0.0M
2025-07-17 30.64 30.64 30.48 30.64 0.0M
2025-07-16 30.51 30.69 30.43 30.65 0.0M
2025-07-15 30.71 30.71 30.63 30.64 0.0M
2025-07-14 30.92 31.00 30.92 30.97 0.0M
2025-07-11 30.80 30.86 30.80 30.85 0.0M
2025-07-10 30.88 30.99 30.88 30.99 0.0M
2025-07-09 31.04 31.04 30.98 31.04 0.0M
2025-07-08 30.73 30.85 30.73 30.85 0.0M
2025-07-07 30.77 30.80 30.75 30.76 0.0M
2025-07-03 31.02 31.02 31.00 31.00 0.0M
2025-07-02 30.88 31.00 30.87 30.96 0.0M
2025-07-01 30.81 30.81 30.80 30.80 0.0M
2025-06-30 30.53 30.80 30.53 30.80 0.0M
2025-06-27 30.61 30.69 30.60 30.61 0.0M
2025-06-26 30.45 30.53 30.45 30.48 0.0M
2025-06-25 30.20 30.31 30.19 30.31 0.0M
2025-06-24 30.50 30.51 30.47 30.47 0.0M
2025-06-23 30.07 30.17 30.03 30.17 0.0M
2025-06-20 30.35 30.35 30.06 30.08 0.0M
2025-06-18 31.15 31.16 31.04 31.04 0.0M
2025-06-17 31.19 31.19 30.90 30.90 0.0M
2025-06-16 31.53 31.53 31.22 31.27 0.0M
2025-06-13 31.30 31.30 31.08 31.08 0.0M
2025-06-12 31.30 31.37 31.24 31.35 0.0M
2025-06-11 31.22 31.24 31.09 31.09 0.0M
2025-06-10 31.46 31.46 31.00 31.08 0.0M
2025-06-09 31.43 31.43 30.99 31.03 0.0M
2025-06-06 31.00 31.00 30.91 30.99 0.0M
2025-06-05 30.95 30.95 30.95 30.95 0.0M
2025-06-04 31.00 31.00 30.89 30.89 0.0M
2025-06-03 30.86 31.00 30.86 30.92 0.0M
2025-06-02 31.04 31.17 31.04 31.17 0.0M
2025-05-30 30.76 30.84 30.76 30.84 0.0M
2025-05-29 30.71 30.80 30.67 30.74 0.0M
2025-05-28 30.60 30.60 30.50 30.55 0.0M
2025-05-27 30.83 30.83 30.74 30.82 0.0M
2025-05-23 30.40 30.65 30.40 30.60 0.0M
2025-05-22 30.56 30.60 30.54 30.54 0.0M
2025-05-21 31.02 31.02 30.59 30.59 0.0M
2025-05-20 30.60 30.73 30.60 30.67 0.0M
2025-05-19 30.39 30.52 30.35 30.52 0.1M
2025-05-16 30.14 30.24 30.09 30.24 0.0M
2025-05-15 30.06 30.07 30.02 30.05 0.0M
2025-05-14 29.98 29.98 29.77 29.79 0.8M
2025-05-13 29.76 29.89 29.76 29.85 0.0M
2025-05-12 29.63 29.70 29.63 29.70 0.0M
2025-05-09 29.88 29.88 29.88 29.88 0.0M
2025-05-08 29.65 29.65 29.65 29.65 0.0M
2025-05-07 29.91 29.91 29.83 29.83 0.0M
2025-05-06 29.91 29.91 29.86 29.88 0.0M
2025-05-05 29.76 29.76 29.69 29.69 0.0M
2025-05-02 29.63 29.63 29.63 29.63 0.0M
2025-05-01 29.45 29.45 29.37 29.37 0.0M
2025-04-30 29.42 29.45 29.42 29.45 0.0M
2025-04-29 29.61 29.63 29.55 29.55 0.0M
2025-04-28 29.45 29.45 29.45 29.45 0.0M
2025-04-25 29.14 29.15 29.14 29.15 0.0M
2025-04-24 28.97 29.01 28.97 29.01 0.0M
2025-04-23 28.56 28.62 28.56 28.62 0.2M
2025-04-22 28.73 28.74 28.66 28.66 0.0M
2025-04-21 28.09 28.09 28.09 28.09 0.0M
2025-04-17 28.11 28.29 28.11 28.16 0.0M
2025-04-16 27.98 28.07 27.84 27.84 0.0M
2025-04-15 27.77 27.77 27.77 27.77 0.0M
2025-04-14 27.59 27.59 27.40 27.57 0.0M
2025-04-11 27.19 27.25 27.19 27.25 0.0M
2025-04-10 26.28 26.43 26.28 26.43 0.0M
2025-04-09 25.25 26.78 25.25 26.78 0.0M
2025-04-08 25.97 25.97 25.19 25.19 0.0M
2025-04-07 25.61 25.61 25.22 25.43 0.0M
2025-04-04 25.43 26.38 25.43 26.07 0.0M
2025-04-03 27.89 27.89 27.75 27.75 0.0M
2025-04-02 27.88 28.02 27.88 28.02 0.0M
2025-04-01 28.01 28.01 27.94 27.99 0.0M
2025-03-31 27.86 27.93 27.80 27.93 0.0M
2025-03-28 28.16 28.19 28.14 28.14 0.0M
2025-03-27 28.24 28.24 28.24 28.24 0.0M
2025-03-26 28.25 28.25 28.15 28.15 0.0M
2025-03-25 28.38 28.38 28.38 28.38 0.0M
2025-03-24 28.20 28.20 28.20 28.20 0.0M
2025-03-21 28.13 28.13 28.13 28.13 0.0M
2025-03-20 28.32 28.34 28.32 28.34 0.0M
2025-03-19 28.70 28.70 28.70 28.70 0.0M
2025-03-18 28.66 28.68 28.66 28.68 0.0M
2025-03-17 28.48 28.62 28.48 28.62 0.0M
2025-03-14 28.21 28.21 28.21 28.21 0.0M
2025-03-13 27.90 27.90 27.83 27.83 0.0M
2025-03-12 27.99 27.99 27.94 27.94 0.0M
2025-03-11 27.89 27.89 27.89 27.89 0.0M
2025-03-10 27.79 27.79 27.79 27.79 0.0M
2025-03-07 28.12 28.14 28.12 28.14 0.0M
2025-03-06 27.88 27.88 27.63 27.63 0.0M
2025-03-05 27.57 27.79 27.57 27.79 0.0M
2025-03-04 26.70 27.10 26.70 27.10 0.0M
2025-03-03 27.33 28.00 27.00 27.00 0.0M
2025-02-28 26.79 26.79 26.79 26.79 0.0M
2025-02-27 26.76 26.76 26.76 26.76 0.0M
2025-02-26 27.18 27.18 26.97 26.97 0.0M
2025-02-25 26.92 26.98 26.92 26.98 0.0M
2025-02-24 26.57 26.57 26.57 26.57 0.0M
2025-02-21 26.57 26.57 26.41 26.41 0.0M
2025-02-20 26.62 26.62 26.57 26.57 0.0M
2025-02-19 26.50 26.50 26.40 26.42 0.0M
2025-02-18 26.71 26.73 26.70 26.72 0.0M
2025-02-14 26.60 26.60 26.60 26.60 0.0M
2025-02-13 26.50 26.50 26.48 26.48 0.0M
2025-02-12 26.23 26.32 26.23 26.32 0.0M
2025-02-11 26.15 26.16 26.14 26.16 0.0M
2025-02-10 26.09 26.09 26.06 26.06 0.0M
2025-02-07 26.10 26.10 25.91 25.91 0.0M
2025-02-06 26.02 26.02 26.02 26.02 0.0M
2025-02-05 25.75 25.85 25.68 25.85 0.0M
2025-02-04 25.69 25.73 25.69 25.70 0.0M
2025-02-03 25.23 25.37 25.17 25.37 0.0M
2025-01-31 25.90 25.90 25.68 25.68 0.0M
2025-01-30 25.92 25.92 25.92 25.92 0.0M
2025-01-29 25.72 25.76 25.71 25.71 0.0M
2025-01-28 25.63 25.66 25.63 25.66 0.0M
2025-01-27 25.79 25.79 25.72 25.74 0.0M
2025-01-24 25.59 25.59 25.59 25.59 0.0M
2025-01-23 25.43 25.55 25.43 25.51 0.0M