MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIVI — Franklin International Core Dividend Tilt Index ETF
NYSE ArcaFranklin International Core Dividend Tilt Index ETF
$42.63
+0.48(+1.14%)
- O
- 42.55
- H
- 42.71
- L
- 42.34
- V
- 184.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.63
Period Return+29.89%
Period High$44.89
Period Low$32.48
Avg Daily Volume208.0K
Total Trading Days365
DIVI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.55 | $42.71 | $42.34 | $42.63 | +$0.48 | +1.14% | 184,264 | $42.57 | $42.34 $42.71 |
| Oct 1, 2026 | $42.49 | $42.53 | $42.00 | $42.15 | $-0.51 | -1.20% | 203,654 | $42.19 | $42.00 $42.53 |
| Sep 30, 2026 | $43.05 | $43.05 | $42.59 | $42.66 | $-0.21 | -0.49% | 127,355 | $42.75 | $42.59 $43.05 |
| Sep 29, 2026 | $42.90 | $42.92 | $42.58 | $42.87 | $-0.23 | -0.53% | 231,627 | $42.78 | $42.58 $42.92 |
| Sep 28, 2026 | $43.11 | $43.25 | $42.86 | $43.10 | $-0.20 | -0.46% | 1,063,309 | $42.99 | $42.86 $43.25 |
| Sep 25, 2026 | $43.14 | $43.34 | $42.97 | $43.30 | +$0.41 | +0.96% | 167,133 | $43.19 | $42.97 $43.34 |
| Sep 24, 2026 | $42.86 | $43.04 | $42.68 | $42.89 | $-0.15 | -0.35% | 241,654 | $42.85 | $42.68 $43.04 |
| Sep 23, 2026 | $43.26 | $43.37 | $42.89 | $43.04 | $-0.47 | -1.08% | 117,868 | $43.07 | $42.89 $43.37 |
| Sep 22, 2026 | $43.71 | $43.85 | $43.47 | $43.51 | $-0.16 | -0.37% | 433,450 | $43.58 | $43.47 $43.85 |
| Sep 21, 2026 | $43.61 | $43.74 | $43.51 | $43.67 | +$0.45 | +1.04% | 160,878 | $43.67 | $43.51 $43.74 |
| Sep 18, 2026 | $43.24 | $43.26 | $43.04 | $43.22 | $-0.60 | -1.37% | 110,682 | $43.16 | $43.04 $43.26 |
| Sep 17, 2026 | $43.95 | $44.01 | $43.73 | $43.82 | +$0.43 | +0.99% | 183,190 | $43.90 | $43.73 $44.01 |
| Sep 16, 2026 | $43.77 | $43.91 | $43.19 | $43.39 | $-0.17 | -0.39% | 156,457 | $43.65 | $43.19 $43.91 |
| Sep 15, 2026 | $43.66 | $43.66 | $43.48 | $43.56 | $-0.24 | -0.55% | 101,440 | $43.57 | $43.48 $43.66 |
| Sep 14, 2026 | $43.79 | $44.03 | $43.60 | $43.80 | $-0.32 | -0.73% | 101,529 | $43.82 | $43.60 $44.03 |
| Sep 11, 2026 | $44.24 | $44.24 | $44.03 | $44.12 | +$0.43 | +0.98% | 111,388 | $44.13 | $44.03 $44.24 |
| Sep 10, 2026 | $43.86 | $43.91 | $43.59 | $43.69 | $-0.34 | -0.77% | 121,290 | $43.75 | $43.59 $43.91 |
| Sep 9, 2026 | $44.30 | $44.30 | $43.98 | $44.03 | $-0.35 | -0.79% | 277,834 | $44.06 | $43.98 $44.30 |
| Sep 8, 2026 | $44.61 | $44.67 | $44.37 | $44.38 | $-0.29 | -0.65% | 178,694 | $44.56 | $44.37 $44.67 |
| Sep 4, 2026 | $44.47 | $44.74 | $44.47 | $44.67 | +$0.06 | +0.13% | 86,703 | $44.62 | $44.47 $44.74 |
| Sep 3, 2026 | $44.46 | $44.66 | $44.33 | $44.61 | +$0.57 | +1.29% | 104,609 | $44.55 | $44.33 $44.66 |
| Sep 2, 2026 | $43.94 | $44.12 | $43.84 | $44.04 | +$0.08 | +0.18% | 162,177 | $44.04 | $43.84 $44.12 |
| Sep 1, 2026 | $44.13 | $44.22 | $43.80 | $43.96 | $-0.33 | -0.75% | 190,798 | $43.95 | $43.80 $44.22 |
| Aug 31, 2026 | $44.52 | $44.59 | $44.16 | $44.29 | $-0.07 | -0.16% | 127,025 | $44.27 | $44.16 $44.59 |
| Aug 28, 2026 | $44.66 | $44.69 | $44.22 | $44.36 | $-0.08 | -0.18% | 83,129 | $44.41 | $44.22 $44.69 |
| Aug 27, 2026 | $44.46 | $44.47 | $44.27 | $44.44 | $-0.06 | -0.13% | 182,949 | $44.38 | $44.27 $44.47 |
| Aug 26, 2026 | $44.69 | $44.78 | $44.47 | $44.50 | $-0.23 | -0.51% | 92,403 | $44.59 | $44.47 $44.78 |
| Aug 25, 2026 | $44.68 | $44.81 | $44.58 | $44.73 | +$0.24 | +0.54% | 107,151 | $44.71 | $44.58 $44.81 |
| Aug 24, 2026 | $44.49 | $44.61 | $44.40 | $44.49 | $-0.13 | -0.29% | 104,203 | $44.52 | $44.40 $44.61 |
| Aug 21, 2026 | $44.61 | $44.68 | $44.42 | $44.62 | +$0.34 | +0.77% | 123,079 | $44.61 | $44.42 $44.68 |