Franklin U.S. Core Dividend Tilt Index ETF (UDIV)

UDIV
🏛️ 美国 →
52.05
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 51.92 52.14 51.79 52.05 0.0M
2025-09-25 51.80 51.90 51.54 51.78 0.0M
2025-09-24 52.20 52.20 51.94 51.99 0.0M
2025-09-23 52.45 52.45 52.08 52.18 0.0M
2025-09-22 52.15 52.47 52.15 52.45 0.0M
2025-09-19 52.08 52.22 51.93 52.22 0.0M
2025-09-18 52.00 52.24 52.00 52.14 0.0M
2025-09-17 51.91 51.91 51.52 51.82 0.0M
2025-09-16 51.95 51.95 51.82 51.88 0.0M
2025-09-15 51.86 51.94 51.80 51.88 0.0M
2025-09-12 51.61 51.74 51.61 51.67 0.0M
2025-09-11 51.62 51.70 51.58 51.65 0.0M
2025-09-10 51.40 51.40 51.13 51.26 0.0M
2025-09-09 50.90 51.00 50.79 51.00 0.0M
2025-09-08 50.76 50.84 50.66 50.76 0.0M
2025-09-05 50.81 50.81 50.52 50.66 0.0M
2025-09-04 50.50 50.79 50.49 50.79 0.0M
2025-09-03 50.32 50.43 50.18 50.35 0.0M
2025-09-02 49.96 50.22 49.80 50.22 0.0M
2025-08-29 50.68 50.68 50.49 50.52 0.0M
2025-08-28 50.64 50.88 50.63 50.87 0.0M
2025-08-27 50.61 50.76 50.61 50.74 0.0M
2025-08-26 50.37 50.53 50.31 50.53 0.0M
2025-08-25 50.48 50.52 50.38 50.38 0.0M
2025-08-22 50.05 50.64 50.04 50.54 0.0M
2025-08-21 49.73 49.87 49.64 49.72 0.0M
2025-08-20 49.65 49.93 49.56 49.91 0.0M
2025-08-19 50.39 50.39 49.97 50.00 0.0M
2025-08-18 50.35 50.36 50.26 50.35 0.0M
2025-08-15 50.41 50.45 50.31 50.43 0.0M
2025-08-14 50.43 50.54 50.34 50.54 0.0M
2025-08-13 50.52 50.56 50.33 50.54 0.0M
2025-08-12 50.10 50.36 50.08 50.36 0.0M
2025-08-11 49.90 50.06 49.73 49.73 0.0M
2025-08-08 49.74 49.94 49.74 49.91 0.0M
2025-08-07 49.74 49.74 49.36 49.57 0.0M
2025-08-06 49.25 49.53 49.25 49.48 0.0M
2025-08-05 49.25 49.25 49.17 49.17 0.0M
2025-08-04 49.28 49.30 49.26 49.30 0.0M
2025-08-01 48.86 48.86 48.50 48.63 0.0M
2025-07-31 49.93 49.93 49.36 49.36 0.0M
2025-07-30 49.88 49.88 49.60 49.60 0.0M
2025-07-29 50.01 50.01 49.69 49.72 0.0M
2025-07-28 49.95 49.95 49.77 49.81 0.0M
2025-07-25 49.71 49.83 49.71 49.83 0.0M
2025-07-24 49.71 49.73 49.67 49.68 0.0M
2025-07-23 49.40 49.64 49.40 49.63 0.0M
2025-07-22 49.21 49.33 49.07 49.32 0.0M
2025-07-21 49.37 49.49 49.25 49.25 0.0M
2025-07-18 49.26 49.26 49.09 49.17 0.0M
2025-07-17 48.99 49.18 48.99 49.18 0.0M
2025-07-16 48.68 48.90 48.51 48.85 0.0M
2025-07-15 48.93 48.93 48.69 48.69 0.0M
2025-07-14 48.73 48.87 48.69 48.85 0.0M
2025-07-11 48.80 48.88 48.77 48.81 0.0M
2025-07-10 48.74 49.05 48.74 48.96 0.0M
2025-07-09 48.79 48.82 48.61 48.82 0.0M
2025-07-08 48.54 48.63 48.52 48.56 0.0M
2025-07-07 48.68 48.68 48.41 48.51 0.0M
2025-07-03 48.78 48.99 48.78 48.93 0.0M
2025-07-02 48.39 48.58 48.39 48.53 0.0M
2025-07-01 48.18 48.23 48.11 48.21 0.0M
2025-06-30 48.20 48.23 48.01 48.23 0.0M
2025-06-27 47.88 48.04 47.65 47.96 0.0M
2025-06-26 47.57 47.75 47.56 47.75 0.0M
2025-06-25 47.39 47.39 47.31 47.33 0.0M
2025-06-24 47.24 47.48 47.24 47.39 0.0M
2025-06-23 46.53 46.84 46.36 46.84 0.0M
2025-06-20 46.85 46.85 46.34 46.42 0.0M
2025-06-18 46.82 46.91 46.73 46.73 0.0M
2025-06-17 46.93 46.99 46.67 46.67 0.0M
2025-06-16 47.12 47.21 47.04 47.04 0.0M
2025-06-13 46.72 47.01 46.56 46.56 0.0M
2025-06-12 47.05 47.15 47.03 47.11 0.0M
2025-06-11 47.27 47.27 46.88 46.94 0.0M
2025-06-10 46.92 47.05 46.92 47.05 0.0M
2025-06-09 46.73 46.82 46.70 46.76 0.0M
2025-06-06 46.62 46.67 46.48 46.63 0.0M
2025-06-05 46.42 46.53 46.07 46.07 0.0M
2025-06-04 46.37 46.46 46.29 46.32 0.0M
2025-06-03 46.23 46.40 46.23 46.34 0.0M
2025-06-02 45.83 46.00 45.83 45.99 0.0M
2025-05-30 45.74 45.86 45.37 45.81 0.0M
2025-05-29 45.88 45.88 45.72 45.81 0.0M
2025-05-28 45.80 45.85 45.63 45.63 0.0M
2025-05-27 45.61 45.87 45.61 45.87 0.0M
2025-05-23 44.72 45.16 44.72 45.00 0.0M
2025-05-22 45.31 45.50 45.24 45.24 0.0M
2025-05-21 45.78 45.94 45.27 45.28 0.0M
2025-05-20 46.09 46.09 46.01 46.01 0.0M
2025-05-19 46.01 46.16 45.97 46.16 0.0M
2025-05-16 45.85 46.14 45.85 46.14 0.0M
2025-05-15 45.51 45.93 45.51 45.84 0.0M
2025-05-14 45.59 45.67 45.50 45.64 0.0M
2025-05-13 45.56 45.70 45.52 45.60 0.0M
2025-05-12 45.08 45.20 44.85 45.20 0.0M
2025-05-09 43.94 43.94 43.68 43.75 0.0M
2025-05-08 43.56 44.10 43.56 43.76 0.0M
2025-05-07 43.44 43.56 43.00 43.45 0.0M
2025-05-06 43.30 43.47 43.30 43.33 0.0M
2025-05-05 43.68 43.90 43.65 43.65 0.0M
2025-05-02 43.87 44.06 43.73 43.93 0.0M
2025-05-01 43.50 43.71 43.34 43.34 0.0M
2025-04-30 42.27 42.97 42.27 42.97 0.0M
2025-04-29 42.91 43.09 42.80 43.05 0.0M
2025-04-28 42.83 43.00 42.43 42.88 0.0M
2025-04-25 42.51 42.76 42.36 42.76 0.0M
2025-04-24 41.60 42.47 41.60 42.47 0.0M
2025-04-23 42.07 42.25 41.41 41.59 0.0M
2025-04-22 40.70 41.00 40.70 40.91 0.0M
2025-04-21 40.45 40.45 39.54 39.93 0.0M
2025-04-17 40.70 41.15 40.70 40.82 0.0M
2025-04-16 41.09 41.25 40.67 40.67 0.0M
2025-04-15 41.65 41.87 41.63 41.63 0.0M
2025-04-14 41.89 41.94 41.31 41.62 0.0M
2025-04-11 40.41 41.27 40.41 41.25 0.0M
2025-04-10 41.23 41.23 39.94 40.57 0.0M
2025-04-09 38.62 42.12 38.38 42.12 0.0M
2025-04-08 40.61 40.64 38.42 38.44 0.0M
2025-04-07 38.16 39.50 38.11 39.18 0.0M
2025-04-04 40.44 40.52 39.32 39.32 0.0M
2025-04-03 42.57 42.57 41.80 41.80 0.0M
2025-04-02 43.98 44.17 43.90 44.17 0.0M
2025-04-01 43.57 43.78 43.44 43.78 0.0M
2025-03-31 42.98 43.73 42.98 43.73 0.0M
2025-03-28 44.00 44.05 43.38 43.46 0.0M
2025-03-27 44.21 44.36 44.21 44.27 0.0M
2025-03-26 44.80 44.81 44.47 44.47 0.0M
2025-03-25 44.99 44.99 44.88 44.92 0.0M
2025-03-24 44.82 44.98 44.78 44.98 0.0M
2025-03-21 43.83 44.25 43.83 44.25 0.0M
2025-03-20 44.27 44.35 44.25 44.35 0.0M
2025-03-19 44.22 44.53 44.17 44.46 0.0M
2025-03-18 44.14 44.14 43.93 44.07 0.0M
2025-03-17 44.11 44.62 44.11 44.50 0.0M
2025-03-14 44.05 44.15 43.90 44.15 0.0M
2025-03-13 43.48 43.48 43.20 43.20 0.0M
2025-03-12 43.88 44.02 43.47 43.79 0.0M
2025-03-11 43.93 44.07 43.37 43.66 0.0M
2025-03-10 44.44 44.44 43.97 43.99 0.0M
2025-03-07 44.94 45.23 44.47 45.16 0.0M
2025-03-06 44.98 45.14 44.57 44.74 0.0M
2025-03-05 45.09 45.58 44.91 45.54 0.0M
2025-03-04 45.40 45.61 45.00 45.14 0.0M
2025-03-03 46.37 46.37 45.36 45.65 0.0M
2025-02-28 45.74 46.48 45.66 46.45 0.0M
2025-02-27 46.65 46.65 45.74 45.74 0.0M
2025-02-26 46.54 46.80 46.28 46.44 0.0M
2025-02-25 46.73 46.73 46.18 46.45 0.0M
2025-02-24 47.06 47.08 46.69 46.69 0.0M
2025-02-21 47.43 47.47 46.98 46.98 0.0M
2025-02-20 47.51 47.63 47.46 47.61 0.0M
2025-02-19 47.49 47.77 47.49 47.73 0.0M
2025-02-18 47.49 47.63 47.40 47.61 0.0M
2025-02-14 47.35 47.53 47.35 47.42 0.0M
2025-02-13 46.97 47.40 46.97 47.40 0.0M
2025-02-12 46.52 46.88 46.52 46.85 0.0M
2025-02-11 46.84 46.96 46.84 46.94 0.0M
2025-02-10 46.79 46.93 46.79 46.91 0.0M
2025-02-07 47.02 47.07 46.54 46.54 0.0M
2025-02-06 46.98 46.98 46.78 46.92 0.0M
2025-02-05 46.45 46.81 46.45 46.81 0.0M
2025-02-04 46.24 46.58 46.24 46.54 0.0M
2025-02-03 45.77 46.46 45.75 46.24 0.0M
2025-01-31 47.04 47.11 46.60 46.60 0.0M
2025-01-30 46.76 46.93 46.62 46.79 0.0M
2025-01-29 46.73 46.85 46.44 46.62 0.0M
2025-01-28 46.60 46.82 46.60 46.80 0.0M
2025-01-27 46.27 46.54 46.23 46.45 0.0M
2025-01-24 47.26 47.29 47.04 47.13 0.0M
2025-01-23 46.96 47.28 46.96 47.28 0.0M
2025-01-22 47.05 47.15 47.04 47.05 0.0M
2025-01-21 46.61 47.90 46.61 46.80 0.0M
2025-01-17 46.36 46.49 46.35 46.41 0.0M
2025-01-16 45.98 46.06 45.91 45.95 0.0M
2025-01-15 45.92 46.02 45.88 45.99 0.0M
2025-01-14 45.33 45.33 45.01 45.12 0.0M
2025-01-13 44.64 45.08 44.60 45.08 0.0M
2025-01-10 45.43 45.43 44.92 44.99 0.0M
2025-01-08 45.69 45.71 45.58 45.69 0.0M
2025-01-07 46.41 46.41 45.59 45.67 0.0M
2025-01-06 46.36 46.53 46.14 46.14 0.0M
2025-01-03 45.65 45.98 45.65 45.93 0.0M
2025-01-02 45.72 45.72 45.20 45.36 0.0M