DIEM Historical Prices

Franklin Emerging Market Core Dividend Tilt Index ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

46.58

Period low

32.16

Period change

+18.89%

Date	Open	High	Low	Close	Change	Volume
Nov 12, 2026	39.32	39.83	39.32	39.62	-1.40%	13,049
Nov 11, 2026	40.09	40.34	39.93	40.19	+2.22%	27,715
Nov 10, 2026	39.37	39.59	39.14	39.31	-1.10%	14,168
Nov 9, 2026	39.05	39.76	38.99	39.75	+3.09%	20,512
Nov 6, 2026	38.73	38.76	38.52	38.56	+2.00%	99,384
Nov 5, 2026	39.30	39.30	37.80	37.80	-5.50%	32,406
Nov 4, 2026	39.97	40.18	39.86	40.00	+0.88%	13,145
Nov 3, 2026	39.71	39.84	39.63	39.65	-0.01%	16,413
Nov 2, 2026	40.16	40.30	39.65	39.65	+0.28%	19,383
Oct 30, 2026	39.74	39.84	39.32	39.55	-2.30%	32,319
Oct 29, 2026	40.46	40.55	40.30	40.48	-1.15%	21,562
Oct 28, 2026	40.86	41.04	40.78	40.95	+0.80%	10,442
Oct 27, 2026	40.48	40.65	40.38	40.63	+1.36%	23,901
Oct 26, 2026	39.85	40.20	39.62	40.08	-0.49%	25,108
Oct 23, 2026	40.09	40.33	40.09	40.28	+0.37%	12,150
Oct 22, 2026	40.39	40.43	40.08	40.13	-2.65%	39,651
Oct 21, 2026	41.41	41.41	41.07	41.22	+0.30%	46,220
Oct 20, 2026	40.72	41.14	40.72	41.10	+0.28%	15,400
Oct 19, 2026	41.20	41.20	40.98	40.98	+0.45%	6,926
Oct 16, 2026	41.27	41.27	40.70	40.80	-1.39%	11,298
Oct 15, 2026	41.35	41.38	41.24	41.38	-0.73%	23,840
Oct 14, 2026	41.89	41.89	41.63	41.68	-1.74%	10,932
Oct 13, 2026	42.12	42.42	42.12	42.42	-0.42%	17,341
Oct 12, 2026	42.64	42.74	42.55	42.60	-0.68%	21,738
Oct 9, 2026	42.84	42.93	42.77	42.89	+0.97%	14,793
Oct 8, 2026	42.71	42.79	42.38	42.48	-1.64%	7,777
Oct 7, 2026	43.09	43.26	42.93	43.19	-1.12%	17,447
Oct 6, 2026	43.96	43.96	43.68	43.68	-0.74%	5,166
Oct 5, 2026	43.86	44.08	43.86	44.00	+1.66%	30,700
Oct 2, 2026	43.18	43.37	43.09	43.28	+0.98%	4,419
Oct 1, 2026	42.80	42.94	42.50	42.86	+0.26%	18,823
Sep 30, 2026	42.95	42.97	42.70	42.75	-0.90%	7,684
Sep 29, 2026	42.97	43.17	42.81	43.14	+0.55%	143,933
Sep 28, 2026	42.89	43.00	42.61	42.90	-1.17%	17,377
Sep 25, 2026	43.47	43.52	43.27	43.41	+0.49%	4,549
Sep 24, 2026	43.30	43.35	43.10	43.20	-0.47%	25,015
Sep 23, 2026	43.84	43.84	43.39	43.40	-1.70%	7,430
Sep 22, 2026	43.81	44.16	43.81	44.16	+0.35%	14,933
Sep 21, 2026	43.75	44.04	43.75	44.00	+2.15%	19,198
Sep 18, 2026	42.89	43.07	42.84	43.07	-0.60%	15,441
Sep 17, 2026	43.29	43.37	43.23	43.33	+1.67%	7,170
Sep 16, 2026	42.89	43.02	42.40	42.62	-0.01%	18,196
Sep 15, 2026	42.81	42.81	42.52	42.63	-0.30%	16,494
Sep 14, 2026	42.70	42.95	42.50	42.76	-2.29%	8,460
Sep 11, 2026	43.90	43.90	43.66	43.76	+0.97%	8,446
Sep 10, 2026	43.47	43.54	43.33	43.34	-1.76%	12,948
Sep 9, 2026	44.21	44.41	44.01	44.11	-0.24%	12,732
Sep 8, 2026	44.35	44.45	44.21	44.22	+0.46%	17,802
Sep 4, 2026	43.57	44.05	43.57	44.02	+1.52%	6,100
Sep 3, 2026	43.05	43.40	43.00	43.36	+0.60%	21,583
Sep 2, 2026	42.90	43.11	42.90	43.10	+0.28%	8,420
Aug 31, 2026	42.98	42.99	42.70	42.98	+0.40%	25,022
Aug 28, 2026	43.12	43.12	42.76	42.81	-0.59%	7,456
Aug 27, 2026	42.90	43.06	42.90	43.06	+0.31%	5,593
Aug 26, 2026	43.00	43.00	42.85	42.93	-0.16%	8,461
Aug 25, 2026	42.61	43.00	42.55	43.00	+1.94%	31,226
Aug 24, 2026	42.27	42.27	41.92	42.18	-1.01%	56,636
Aug 21, 2026	42.69	42.71	42.53	42.61	+1.06%	14,739
Aug 20, 2026	41.96	42.29	41.96	42.17	+0.60%	5,775
Aug 19, 2026	41.97	42.19	41.83	41.92	+0.89%	10,251
Aug 18, 2026	41.69	41.74	41.41	41.55	-2.29%	17,895
Aug 17, 2026	42.56	42.85	42.52	42.52	+0.88%	6,536
Aug 14, 2026	42.33	42.37	42.10	42.15	-0.27%	15,462
Aug 13, 2026	42.06	42.37	42.06	42.27	+0.51%	23,038
Aug 12, 2026	42.18	42.18	42.01	42.05	+1.54%	11,904
Aug 11, 2026	41.59	41.59	41.34	41.42	+0.28%	7,730
Aug 10, 2026	41.41	41.41	41.22	41.30	-0.74%	12,356
Aug 7, 2026	41.45	41.61	41.38	41.61	+0.85%	4,808
Aug 6, 2026	41.26	41.98	41.26	41.26	-1.81%	14,290
Aug 5, 2026	42.18	42.18	41.97	42.02	-0.38%	15,777
Aug 4, 2026	41.78	42.25	41.78	42.18	+2.10%	12,930
Aug 3, 2026	40.80	41.31	40.78	41.31	+0.43%	15,841
Jul 31, 2026	41.66	41.66	41.11	41.13	+0.86%	222,662
Jul 30, 2026	40.39	40.78	40.31	40.78	+4.16%	23,373
Jul 29, 2026	39.57	40.17	39.11	39.15	-2.15%	31,080
Jul 28, 2026	39.81	40.13	39.59	40.01	-1.53%	28,270
Jul 27, 2026	41.11	41.11	40.37	40.63	-0.00%	29,170
Jul 24, 2026	41.01	41.05	40.63	40.63	-1.71%	107,817
Jul 23, 2026	41.32	41.83	41.23	41.34	-0.96%	6,514
Jul 22, 2026	41.62	41.74	41.56	41.74	+0.07%	6,513
Jul 21, 2026	41.51	41.75	41.34	41.71	+2.62%	6,687
Jul 20, 2026	40.84	42.05	39.13	40.64	+0.21%	21,755
Jul 17, 2026	39.77	40.82	39.69	40.56	-0.83%	24,823
Jul 16, 2026	41.19	41.19	40.76	40.90	-2.00%	8,256
Jul 15, 2026	41.91	41.95	41.30	41.73	-0.32%	19,766
Jul 14, 2026	41.73	41.87	41.61	41.87	+1.72%	9,553
Jul 13, 2026	41.63	41.63	41.13	41.16	-3.35%	18,235
Jul 10, 2026	42.38	42.60	42.26	42.59	+0.29%	21,449
Jul 9, 2026	42.39	42.74	42.34	42.46	+0.88%	13,064
Jul 8, 2026	41.58	42.20	41.46	42.09	+0.63%	134,921
Jul 7, 2026	42.18	42.18	41.64	41.83	-2.84%	9,473
Jul 6, 2026	42.70	43.08	42.70	43.05	+3.40%	22,118
Jul 2, 2026	42.25	42.61	41.20	41.64	-1.35%	15,347
Jul 1, 2026	42.42	42.63	42.19	42.20	-2.76%	97,048
Jun 30, 2026	42.91	43.50	42.91	43.40	+1.21%	82,017
Jun 29, 2026	42.67	42.88	42.29	42.88	-0.02%	19,708
Jun 26, 2026	42.51	43.08	42.51	42.89	-2.16%	3,957
Jun 25, 2026	44.40	44.40	43.66	43.84	+1.18%	14,712
Jun 24, 2026	43.40	43.51	43.08	43.33	-0.55%	4,381
Jun 23, 2026	43.57	44.04	43.32	43.57	-4.97%	11,695
Jun 22, 2026	46.01	46.58	45.77	45.85	+0.57%	7,273
Jun 18, 2026	45.19	45.67	45.19	45.59	+3.39%	12,016
Jun 17, 2026	44.76	45.20	44.10	44.10	+0.11%	8,633
Jun 16, 2026	44.54	44.75	44.05	44.05	-1.48%	7,771
Jun 15, 2026	44.62	44.74	44.52	44.71	+2.99%	6,413
Jun 12, 2026	43.25	43.50	42.98	43.41	+0.27%	4,108
Jun 11, 2026	41.92	43.29	41.88	43.29	+4.32%	4,631
Jun 10, 2026	41.78	44.64	41.46	41.50	-1.57%	10,299
Jun 9, 2026	42.99	42.99	41.21	42.16	+0.10%	4,468
Jun 8, 2026	42.38	42.38	42.01	42.12	+2.13%	9,612
Jun 5, 2026	42.64	42.64	41.24	41.24	-6.44%	52,288
Jun 4, 2026	43.80	44.20	43.62	44.08	-1.07%	5,542
Jun 3, 2026	44.70	44.70	44.49	44.55	-1.37%	18,168
Jun 2, 2026	44.90	45.17	44.90	45.17	+1.25%	4,709
Jun 1, 2026	44.20	44.84	44.16	44.61	+2.36%	12,445
May 29, 2026	43.79	43.79	43.56	43.59	+0.17%	16,356
May 28, 2026	43.31	43.61	43.31	43.51	+0.31%	4,976
May 27, 2026	43.68	43.68	43.21	43.38	+0.35%	13,443
May 26, 2026	42.93	43.23	42.93	43.23	+3.98%	3,748
May 22, 2026	41.64	41.85	41.55	41.57	-0.19%	6,164
May 21, 2026	41.19	41.77	41.13	41.65	+0.88%	11,786
May 20, 2026	40.71	41.29	40.71	41.29	+1.97%	5,465
May 19, 2026	40.11	40.84	40.03	40.49	-1.00%	13,431
May 18, 2026	41.22	41.22	40.57	40.90	+0.41%	21,308
May 15, 2026	40.73	40.97	40.72	40.73	-3.34%	12,182
May 14, 2026	41.97	42.24	41.97	42.14	+0.23%	65,863
May 13, 2026	41.74	42.15	41.74	42.04	+1.79%	9,606
May 12, 2026	41.57	41.67	40.81	41.30	-2.82%	5,453
May 11, 2026	42.43	42.66	42.38	42.51	+0.35%	15,603
May 8, 2026	41.97	42.42	41.97	42.36	+2.56%	10,048
May 7, 2026	42.05	42.05	41.30	41.30	-1.36%	7,587
May 6, 2026	41.56	42.03	41.49	41.87	+3.12%	6,087
May 5, 2026	40.36	40.86	40.36	40.61	+2.15%	6,112
May 4, 2026	39.97	40.17	39.65	39.75	+0.10%	4,854
May 1, 2026	39.85	39.93	39.71	39.71	+0.35%	8,959
Apr 30, 2026	39.27	39.66	39.24	39.57	+1.37%	7,366
Apr 29, 2026	39.06	39.14	38.90	39.03	-0.17%	78,615
Apr 28, 2026	38.99	39.10	38.92	39.10	-0.70%	5,007
Apr 27, 2026	39.45	39.45	39.34	39.37	-0.00%	5,680
Apr 24, 2026	39.34	39.38	39.32	39.37	+2.03%	2,470
Apr 23, 2026	38.93	38.97	38.30	38.59	-1.55%	4,633
Apr 22, 2026	38.96	39.23	38.96	39.20	+1.75%	7,856
Apr 21, 2026	39.08	39.09	38.53	38.53	-1.15%	3,788
Apr 20, 2026	38.95	38.99	38.85	38.97	-0.52%	12,576
Apr 17, 2026	39.19	39.31	39.16	39.18	+1.76%	8,900
Apr 16, 2026	38.58	38.62	38.38	38.50	+0.05%	3,864
Apr 15, 2026	38.42	38.50	38.37	38.48	-0.13%	4,896
Apr 14, 2026	38.24	38.55	38.24	38.53	+1.86%	9,259
Apr 13, 2026	37.40	37.84	37.35	37.83	+0.77%	15,276
Apr 10, 2026	37.53	37.65	37.38	37.54	+0.42%	8,577
Apr 9, 2026	37.07	37.45	36.96	37.38	-0.06%	11,012
Apr 8, 2026	37.62	37.62	37.19	37.41	+4.63%	6,432
Apr 7, 2026	35.45	36.54	35.17	35.75	+0.70%	12,264
Apr 6, 2026	35.55	35.58	35.44	35.50	+0.76%	4,840
Apr 2, 2026	34.61	35.44	34.61	35.23	-0.89%	11,482
Apr 1, 2026	35.47	35.81	35.42	35.55	+0.57%	8,154
Mar 31, 2026	34.28	35.35	34.28	35.35	+3.69%	4,656
Mar 30, 2026	34.56	34.56	33.99	34.09	-0.82%	24,763
Mar 27, 2026	34.53	34.57	34.30	34.37	-0.40%	5,637
Mar 26, 2026	35.02	35.14	34.51	34.51	-3.11%	10,499
Mar 25, 2026	35.65	35.78	35.49	35.62	+1.10%	15,404
Mar 24, 2026	34.97	35.35	34.97	35.23	-1.53%	9,302
Mar 23, 2026	35.36	36.00	35.32	35.78	+2.82%	7,298
Mar 20, 2026	35.45	35.47	34.69	34.79	-3.08%	27,989
Mar 19, 2026	35.31	35.97	35.25	35.90	-0.05%	75,967
Mar 18, 2026	36.28	36.39	35.89	35.92	-1.57%	5,031
Mar 17, 2026	36.56	36.66	36.45	36.49	+0.64%	24,051
Mar 16, 2026	36.30	36.35	36.04	36.26	+1.83%	34,392
Mar 13, 2026	36.09	36.16	35.57	35.61	+0.04%	2,672
Mar 12, 2026	35.97	35.97	35.60	35.60	-2.76%	2,767
Mar 11, 2026	36.70	36.77	36.45	36.61	+0.35%	6,224
Mar 10, 2026	36.30	36.87	36.30	36.48	+0.46%	7,598
Mar 9, 2026	35.38	36.31	35.26	36.31	+1.86%	13,914
Mar 6, 2026	35.44	35.84	35.44	35.65	-0.82%	11,116
Mar 5, 2026	36.24	36.35	35.54	35.95	-2.33%	11,763
Mar 4, 2026	36.50	36.93	36.37	36.80	+1.16%	8,772
Mar 3, 2026	36.20	36.60	35.62	36.38	-4.19%	14,629
Mar 2, 2026	37.61	38.08	37.59	37.97	-1.56%	5,303
Feb 27, 2026	38.33	38.60	38.30	38.58	-0.16%	24,586
Feb 26, 2026	38.91	38.91	38.35	38.64	-0.79%	13,129
Feb 25, 2026	39.03	39.03	38.79	38.95	+1.03%	14,319
Feb 24, 2026	38.40	38.74	38.36	38.55	+1.31%	8,179
Feb 23, 2026	38.34	38.34	38.01	38.05	-0.93%	7,003
Feb 20, 2026	37.87	38.44	37.84	38.41	+1.45%	27,177
Feb 19, 2026	37.58	37.86	37.58	37.86	+0.13%	37,298
Feb 18, 2026	37.74	38.03	37.74	37.81	+0.32%	3,309
Feb 17, 2026	37.82	37.82	37.27	37.69	-0.34%	10,969
Feb 13, 2026	37.44	37.82	37.44	37.82	+0.51%	17,721
Feb 12, 2026	38.16	38.17	37.59	37.63	-2.34%	22,500
Feb 11, 2026	37.91	38.54	37.91	38.53	+2.28%	29,211
Feb 10, 2026	37.57	37.76	37.57	37.67	+0.49%	24,633
Feb 9, 2026	37.08	37.68	37.08	37.49	+0.87%	33,646
Feb 6, 2026	36.73	37.16	36.73	37.16	+2.34%	9,598
Feb 5, 2026	36.34	36.61	36.25	36.31	-0.32%	19,336
Feb 4, 2026	36.91	36.93	36.30	36.43	-0.76%	8,063
Feb 3, 2026	36.91	36.91	36.48	36.71	+0.34%	11,175
Feb 2, 2026	36.41	36.69	36.39	36.58	+0.46%	24,315
Jan 30, 2026	36.79	36.79	36.24	36.42	-1.77%	66,297
Jan 29, 2026	37.41	37.41	36.80	37.07	-0.24%	6,035
Jan 28, 2026	37.16	37.16	36.92	37.16	+0.57%	5,440
Jan 27, 2026	36.64	36.95	36.64	36.95	+1.97%	40,658
Jan 26, 2026	36.07	36.36	36.07	36.24	+0.29%	8,285
Jan 23, 2026	35.84	36.18	35.84	36.14	+1.08%	3,327
Jan 22, 2026	35.99	36.09	35.75	35.75	+0.14%	13,602
Jan 21, 2026	35.51	35.77	35.51	35.70	+1.45%	5,750
Jan 20, 2026	35.17	35.36	35.16	35.19	-0.50%	5,592
Jan 16, 2026	35.44	35.44	35.26	35.36	-0.24%	5,460
Jan 15, 2026	35.33	35.57	35.33	35.45	+0.85%	2,591
Jan 14, 2026	35.07	35.21	35.07	35.15	+0.51%	5,683
Jan 13, 2026	35.05	35.05	34.95	34.97	-0.42%	5,180
Jan 12, 2026	34.93	35.12	34.93	35.12	+1.05%	1,447
Jan 9, 2026	34.60	34.78	34.60	34.75	+0.46%	4,087
Jan 8, 2026	34.55	34.61	34.48	34.60	-0.06%	3,479
Jan 7, 2026	34.69	34.74	34.58	34.62	-0.55%	3,111
Jan 6, 2026	34.81	35.01	34.70	34.81	+0.73%	11,388
Jan 5, 2026	34.38	34.56	34.37	34.56	+0.92%	4,640
Jan 2, 2026	34.19	34.24	34.01	34.24	+1.89%	82,908
Dec 31, 2025	33.66	33.66	33.58	33.61	-0.15%	2,051
Dec 30, 2025	33.62	33.71	33.62	33.66	+0.07%	5,522
Dec 29, 2025	33.58	34.19	33.52	33.63	-0.09%	4,595
Dec 26, 2025	33.63	33.67	33.63	33.67	+0.49%	865
Dec 24, 2025	33.51	33.51	33.48	33.50	+0.16%	764
Dec 23, 2025	33.33	33.51	33.28	33.45	+0.24%	11,603
Dec 22, 2025	33.25	33.36	33.22	33.36	+0.92%	6,725
Dec 19, 2025	33.17	33.17	32.96	33.06	-0.31%	11,552
Dec 18, 2025	33.11	33.23	33.11	33.16	+1.34%	3,853
Dec 17, 2025	33.15	33.15	32.73	32.73	-0.68%	9,900
Dec 16, 2025	32.96	32.96	32.86	32.95	-0.52%	4,249
Dec 15, 2025	33.40	33.40	33.12	33.12	+0.13%	4,238
Dec 12, 2025	33.39	33.47	33.04	33.08	-0.94%	29,313
Dec 11, 2025	33.35	33.48	33.23	33.39	-0.41%	5,830
Dec 10, 2025	33.33	33.54	33.33	33.53	+0.76%	1,974
Dec 9, 2025	33.24	33.30	33.17	33.28	-0.16%	4,987
Dec 8, 2025	33.27	33.33	33.27	33.33	-0.23%	2,078
Dec 5, 2025	33.56	33.66	33.41	33.41	+0.37%	2,203
Dec 4, 2025	33.31	33.38	33.20	33.28	+0.12%	8,135
Dec 3, 2025	33.08	33.26	33.07	33.24	+0.25%	3,335
Dec 2, 2025	33.14	33.18	33.08	33.16	+0.50%	3,253
Dec 1, 2025	32.95	33.09	32.95	33.00	-0.02%	7,063
Nov 28, 2025	32.95	35.16	32.92	33.00	+0.16%	2,708
Nov 26, 2025	32.79	32.99	32.77	32.95	+0.61%	2,889
Nov 25, 2025	32.48	32.84	32.48	32.75	+0.32%	1,530
Nov 24, 2025	32.59	32.68	32.59	32.65	+0.69%	2,590
Nov 21, 2025	32.27	32.51	32.16	32.42	+0.08%	2,226
Nov 20, 2025	33.01	33.01	32.40	32.40	-1.21%	3,626
Nov 19, 2025	32.79	32.79	32.73	32.79	-0.19%	1,452
Nov 18, 2025	32.76	32.93	32.71	32.85	-0.34%	2,935
Nov 17, 2025	33.23	33.25	32.92	32.97	-1.30%	1,159
Nov 14, 2025	33.34	33.53	33.30	33.40	+0.22%	8,465
Nov 13, 2025	33.70	33.70	33.28	33.33	-1.13%	3,532

Daily open, high, low, close and volume for Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM). Showing 250 trading days. Unadjusted prices.