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%
FRIZ — Franklin Dividend Growth ETF
NYSE ArcaFranklin Dividend Growth ETF
$26.49
+0.14(+0.55%)
- O
- 26.49
- H
- 26.49
- L
- 26.49
- V
- 17.93
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.49
Period Return+5.95%
Period High$27.90
Period Low$24.15
Avg Daily Volume1.5K
Total Trading Days276
FRIZ — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.49 | $26.49 | $26.49 | $26.49 | +$0.14 | +0.55% | 18 | $26.50 | $26.49 $26.49 |
| Oct 1, 2026 | $26.34 | $26.34 | $26.34 | $26.34 | $-0.07 | -0.28% | 16 | $26.33 | $26.34 $26.34 |
| Sep 30, 2026 | $26.42 | $26.42 | $26.42 | $26.42 | $-0.18 | -0.68% | 14 | $26.52 | $26.42 $26.42 |
| Sep 29, 2026 | $26.60 | $26.60 | $26.60 | $26.60 | $-0.04 | -0.13% | 137 | $26.59 | $26.60 $26.60 |
| Sep 28, 2026 | $26.68 | $26.68 | $26.63 | $26.63 | $-0.11 | -0.42% | 125 | $26.67 | $26.63 $26.68 |
| Sep 25, 2026 | $26.75 | $26.75 | $26.75 | $26.75 | +$0.16 | +0.60% | 25 | $26.68 | $26.75 $26.75 |
| Sep 24, 2026 | $26.63 | $26.63 | $26.59 | $26.59 | $-0.07 | -0.26% | 120 | $26.62 | $26.59 $26.63 |
| Sep 23, 2026 | $26.75 | $26.75 | $26.66 | $26.66 | $-0.18 | -0.67% | 222 | $26.71 | $26.66 $26.75 |
| Sep 22, 2026 | $26.74 | $26.84 | $26.74 | $26.84 | +$0.00 | +0.00% | 1,816 | $26.74 | $26.74 $26.84 |
| Sep 21, 2026 | $26.66 | $26.84 | $26.66 | $26.84 | +$0.20 | +0.76% | 1,016 | $26.66 | $26.66 $26.84 |
| Sep 18, 2026 | $26.57 | $26.63 | $26.57 | $26.63 | $-0.03 | -0.13% | 653 | $26.57 | $26.57 $26.63 |
| Sep 17, 2026 | $26.67 | $26.67 | $26.67 | $26.67 | +$0.18 | +0.68% | 26 | $26.64 | $26.67 $26.67 |
| Sep 16, 2026 | $26.49 | $26.49 | $26.49 | $26.49 | $-0.15 | -0.54% | 14 | $26.60 | $26.49 $26.49 |
| Sep 15, 2026 | $26.65 | $26.67 | $26.63 | $26.63 | $-0.15 | -0.57% | 3,747 | $26.66 | $26.63 $26.67 |
| Sep 14, 2026 | $26.78 | $26.78 | $26.78 | $26.78 | $-0.11 | -0.40% | 14 | $26.82 | $26.78 $26.78 |
| Sep 11, 2026 | $26.89 | $26.89 | $26.89 | $26.89 | +$0.16 | +0.58% | 121 | $26.95 | $26.89 $26.89 |
| Sep 10, 2026 | $26.74 | $26.74 | $26.74 | $26.74 | $-0.16 | -0.61% | 163 | $26.80 | $26.74 $26.74 |
| Sep 9, 2026 | $26.90 | $26.90 | $26.90 | $26.90 | $-0.17 | -0.62% | 32 | $27.05 | $26.90 $26.90 |
| Sep 8, 2026 | $27.13 | $27.13 | $27.07 | $27.07 | $-0.22 | -0.79% | 2,259 | $27.13 | $27.07 $27.13 |
| Sep 4, 2026 | $27.28 | $27.28 | $27.28 | $27.28 | $-0.15 | -0.55% | 13 | $27.31 | $27.28 $27.28 |
| Sep 3, 2026 | $27.43 | $27.43 | $27.43 | $27.43 | +$0.23 | +0.84% | 13 | $27.30 | $27.43 $27.43 |
| Sep 2, 2026 | $27.21 | $27.21 | $27.21 | $27.21 | +$0.04 | +0.16% | 13 | $27.22 | $27.21 $27.21 |
| Sep 1, 2026 | $27.27 | $27.27 | $27.16 | $27.16 | $-0.19 | -0.69% | 427 | $27.23 | $27.16 $27.27 |
| Aug 31, 2026 | $27.35 | $27.35 | $27.35 | $27.35 | $-0.14 | -0.50% | 13 | $27.37 | $27.35 $27.35 |
| Aug 28, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | +$0.03 | +0.10% | 17 | $27.49 | $27.49 $27.49 |
| Aug 27, 2026 | $27.46 | $27.46 | $27.46 | $27.46 | $-0.14 | -0.50% | 13 | $27.45 | $27.46 $27.46 |
| Aug 26, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | $-0.04 | -0.14% | 13 | $27.61 | $27.60 $27.60 |
| Aug 25, 2026 | $27.64 | $27.64 | $27.64 | $27.64 | $-0.01 | -0.03% | 14 | $27.62 | $27.64 $27.64 |
| Aug 24, 2026 | $27.65 | $27.65 | $27.65 | $27.65 | +$0.07 | +0.26% | 13 | $27.61 | $27.65 $27.65 |
| Aug 21, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | +$0.18 | +0.67% | 13 | $27.53 | $27.58 $27.58 |