Dark

DIEM
Franklin Emerging Market Core Dividend Tilt Index ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:49:19 PM EDT

41.44USD-1.439%(-0.60)14,289

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.18)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

41.26USD-0.430%(-0.18)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	41.580000	41.980000	41.440000	41.4400	-1.374%	14,289	0.000%
2026-08-05	42.180000	42.180000	41.970000	42.0175	-0.381%	15,777	-1.374%
2026-08-04	41.780000	42.250000	41.780000	42.1783	+2.102%	12,930	-1.750%
2026-08-03	40.805000	41.310000	40.780000	41.3100	+0.432%	15,841	+0.315%
2026-07-31	41.660000	41.660000	41.106400	41.1322	+0.864%	222,662	+0.748%
2026-07-30	40.390000	40.785000	40.315000	40.7800	+4.163%	23,373	+1.618%
2026-07-29	39.570000	40.170000	39.110000	39.1500	-2.152%	31,080	+5.849%
2026-07-28	39.810000	40.125000	39.590000	40.0109	-1.529%	28,270	+3.572%
2026-07-27	41.110000	41.110000	40.370000	40.6323	-0.002%	29,170	+1.988%
2026-07-24	41.010000	41.050000	40.633200	40.6332	-1.709%	107,817	+1.986%
2026-07-23	41.320000	41.825000	41.230000	41.3397	-0.959%	6,514	+0.243%
2026-07-22	41.620000	41.739900	41.560000	41.7399	+0.071%	6,513	-0.718%
2026-07-21	41.510000	41.750000	41.339300	41.7104	+2.623%	6,687	-0.648%
2026-07-20	40.840000	42.050000	39.130000	40.6443	+0.208%	21,755	+1.958%
2026-07-17	39.770000	40.819900	39.690000	40.5600	-0.831%	24,823	+2.170%
2026-07-16	41.190000	41.190000	40.760000	40.9000	-1.996%	8,256	+1.320%
2026-07-15	41.910000	41.950000	41.300000	41.7331	-0.325%	19,766	-0.702%
2026-07-14	41.730000	41.870000	41.610000	41.8690	+1.721%	9,553	-1.025%
2026-07-13	41.630000	41.630000	41.130000	41.1606	-3.346%	18,235	+0.679%
2026-07-10	42.380000	42.602489	42.259400	42.5854	+0.291%	21,449	-2.690%
2026-07-09	42.390000	42.740000	42.340000	42.4620	+0.884%	13,064	-2.407%
2026-07-08	41.579900	42.200000	41.460000	42.0900	+0.632%	134,921	-1.544%
2026-07-07	42.180000	42.180000	41.640000	41.8255	-2.844%	9,473	-0.922%
2026-07-06	42.700000	43.079400	42.700000	43.0500	+3.397%	22,118	-3.740%
2026-07-02	42.250000	42.610000	41.205000	41.6355	-1.347%	15,347	-0.470%
2026-07-01	42.420000	42.630000	42.185000	42.2042	-2.763%	97,048	-1.811%
2026-06-30	42.910000	43.500000	42.910000	43.4035	+1.210%	82,017	-4.524%
2026-06-29	42.670000	42.884400	42.286700	42.8844	-0.019%	19,708	-3.368%
2026-06-26	42.510000	43.080000	42.510000	42.8926	-2.164%	3,957	-3.387%
2026-06-25	44.400000	44.400000	43.660000	43.8413	+1.179%	14,712	-5.477%
2026-06-24	43.400000	43.510000	43.080000	43.3306	-0.547%	4,381	-4.363%
2026-06-23	43.570000	44.040000	43.320000	43.5691	-4.972%	11,695	-4.887%
2026-06-22	46.010000	46.580000	45.770000	45.8487	+0.567%	7,273	-9.616%
2026-06-18	45.190000	45.670000	45.190000	45.5900	+3.387%	12,016	-9.103%
2026-06-17	44.760000	45.200000	44.096300	44.0963	+0.114%	8,633	-6.024%
2026-06-16	44.540000	44.750000	44.045000	44.0461	-1.478%	7,771	-5.917%
2026-06-15	44.620000	44.740000	44.515000	44.7070	+2.991%	6,413	-7.308%
2026-06-12	43.250000	43.500000	42.985000	43.4088	+0.274%	4,108	-4.535%
2026-06-11	41.920000	43.290000	41.880000	43.2900	+4.322%	4,631	-4.274%
2026-06-10	41.780000	44.640000	41.460000	41.4967	-1.574%	10,299	-0.137%
2026-06-09	42.990000	42.990000	41.210000	42.1605	+0.105%	4,468	-1.709%
2026-06-08	42.380000	42.380000	42.010000	42.1163	+2.127%	9,612	-1.606%
2026-06-05	42.640000	42.640000	41.239300	41.2393	-6.435%	52,288	+0.487%
2026-06-04	43.800000	44.195000	43.615000	44.0756	-1.072%	5,542	-5.980%
2026-06-03	44.700000	44.700000	44.494500	44.5533	-1.367%	18,168	-6.988%
2026-06-02	44.900000	45.175000	44.900000	45.1710	+1.248%	4,709	-8.260%
2026-06-01	44.200000	44.840000	44.157500	44.6140	+2.358%	12,445	-7.114%
2026-05-29	43.790000	43.790000	43.560000	43.5861	+0.168%	16,356	-4.924%
2026-05-28	43.315000	43.610000	43.315000	43.5132	+0.307%	4,976	-4.765%
2026-05-27	43.680000	43.680000	43.209900	43.3800	+0.353%	13,443	-4.472%
2026-05-26	42.930000	43.235000	42.930000	43.2272	+3.976%	3,748	-4.134%
2026-05-22	41.640000	41.850000	41.555000	41.5744	-0.190%	6,164	-0.323%
2026-05-21	41.190000	41.769100	41.135000	41.6535	+0.880%	11,786	-0.513%
2026-05-20	40.710000	41.290000	40.710000	41.2900	+1.975%	5,465	+0.363%
2026-05-19	40.110000	40.839900	40.030000	40.4904	-0.998%	13,431	+2.345%
2026-05-18	41.220000	41.220000	40.570000	40.8986	+0.407%	21,308	+1.324%
2026-05-15	40.728600	40.970000	40.720000	40.7329	-3.340%	12,182	+1.736%
2026-05-14	41.970000	42.238700	41.970000	42.1403	+0.229%	65,863	-1.662%
2026-05-13	41.740000	42.149800	41.740000	42.0439	+1.791%	9,606	-1.436%
2026-05-12	41.570000	41.670000	40.814200	41.3043	-2.825%	5,453	+0.329%
2026-05-11	42.430000	42.660000	42.380000	42.5050	+0.349%	15,603	-2.506%
2026-05-08	41.970000	42.425000	41.970000	42.3570	+2.559%	10,048	-2.165%
2026-05-07	42.050000	42.050000	41.300000	41.3000	-1.361%	7,587	+0.339%
2026-05-06	41.560000	42.030000	41.490100	41.8700	+3.115%	6,087	-1.027%
2026-05-05	40.360000	40.860000	40.360000	40.6051	+2.152%	6,112	+2.056%
2026-05-04	39.970000	40.166000	39.650000	39.7497	+0.105%	4,854	+4.252%
2026-05-01	39.850000	39.930000	39.708100	39.7081	+0.349%	8,959	+4.362%
2026-04-30	39.270000	39.660000	39.245000	39.5700	+1.371%	7,366	+4.726%
2026-04-29	39.060000	39.140000	38.900000	39.0350	-0.166%	78,615	+6.161%
2026-04-28	38.990000	39.100000	38.920000	39.1000	-0.696%	5,007	+5.985%
2026-04-27	39.450000	39.450000	39.339688	39.3742	-0.001%	5,680	+5.247%
2026-04-24	39.345000	39.380000	39.323200	39.3745	+2.028%	2,470	+5.246%
2026-04-23	38.930000	38.970000	38.300000	38.5917	-1.554%	4,633	+7.381%
2026-04-22	38.960000	39.230000	38.960000	39.2009	+1.749%	7,856	+5.712%
2026-04-21	39.080000	39.090000	38.527000	38.5270	-1.147%	3,788	+7.561%
2026-04-20	38.950000	38.990000	38.850000	38.9742	-0.525%	12,576	+6.327%
2026-04-17	39.190000	39.310000	39.160000	39.1798	+1.761%	8,900	+5.769%
2026-04-16	38.580000	38.620000	38.380000	38.5017	+0.047%	3,864	+7.632%
2026-04-15	38.420000	38.498800	38.370000	38.4837	-0.129%	4,896	+7.682%
2026-04-14	38.242000	38.550000	38.242000	38.5333	+1.859%	9,259	+7.543%
2026-04-13	37.400000	37.835000	37.350200	37.8300	+0.770%	15,276	+9.543%
2026-04-10	37.530000	37.648200	37.375000	37.5410	+0.417%	8,577	+10.386%
2026-04-09	37.070000	37.450000	36.960000	37.3850	-0.057%	11,012	+10.847%
2026-04-08	37.620000	37.620000	37.190000	37.4064	+4.633%	6,432	+10.783%
2026-04-07	35.450000	36.540000	35.166000	35.7500	+0.702%	12,264	+15.916%
2026-04-06	35.550000	35.580000	35.440000	35.5008	+0.762%	4,840	+16.730%
2026-04-02	34.610000	35.439600	34.610000	35.2322	-0.888%	11,482	+17.620%
2026-04-01	35.468664	35.809900	35.417500	35.5479	+0.569%	8,154	+16.575%
2026-03-31	34.280000	35.346700	34.280000	35.3467	+3.693%	4,656	+17.239%
2026-03-30	34.560000	34.560000	33.990100	34.0877	-0.821%	24,763	+21.569%
2026-03-27	34.530000	34.570000	34.295000	34.3699	-0.401%	5,637	+20.571%
2026-03-26	35.020000	35.140000	34.508400	34.5084	-3.113%	10,499	+20.087%
2026-03-25	35.650000	35.780000	35.490000	35.6173	+1.103%	15,404	+16.348%
2026-03-24	34.970000	35.355000	34.970000	35.2288	-1.529%	9,302	+17.631%
2026-03-23	35.360000	36.000000	35.320000	35.7757	+2.821%	7,298	+15.833%
2026-03-20	35.450000	35.470000	34.690000	34.7942	-3.083%	27,989	+19.100%
2026-03-19	35.310000	35.970000	35.250000	35.9010	-0.053%	75,967	+15.429%
2026-03-18	36.280000	36.390000	35.890000	35.9200	-1.573%	5,031	+15.367%
2026-03-17	36.565000	36.660000	36.450000	36.4942	+0.644%	24,051	+13.552%
2026-03-16	36.300000	36.350000	36.040100	36.2607	+1.827%	34,392	+14.284%
2026-03-13	36.090000	36.160000	35.569000	35.6100	+0.037%	2,672	+16.372%
2026-03-12	35.970000	35.970000	35.596800	35.5968	-2.757%	2,767	+16.415%
2026-03-11	36.700000	36.770000	36.455000	36.6060	+0.345%	6,224	+13.205%
2026-03-10	36.300000	36.869700	36.300000	36.4800	+0.459%	7,598	+13.596%
2026-03-09	35.380000	36.313300	35.260000	36.3133	+1.855%	13,914	+14.118%
2026-03-06	35.440000	35.845000	35.440000	35.6518	-0.821%	11,116	+16.235%
2026-03-05	36.245000	36.350000	35.543500	35.9469	-2.330%	11,763	+15.281%
2026-03-04	36.500000	36.930000	36.373500	36.8044	+1.164%	8,772	+12.595%
2026-03-03	36.200000	36.600000	35.620000	36.3810	-4.193%	14,629	+13.906%
2026-03-02	37.610000	38.075000	37.590000	37.9733	-1.563%	5,303	+9.129%
2026-02-27	38.330000	38.600000	38.300000	38.5762	-0.163%	24,586	+7.424%
2026-02-26	38.910000	38.910000	38.350000	38.6390	-0.789%	13,129	+7.249%
2026-02-25	39.030000	39.030000	38.788300	38.9462	+1.028%	14,319	+6.403%
2026-02-24	38.400000	38.740000	38.360000	38.5500	+1.310%	8,179	+7.497%
2026-02-23	38.340000	38.340000	38.009900	38.0514	-0.935%	7,003	+8.905%
2026-02-20	37.868100	38.440000	37.840000	38.4105	+1.454%	27,177	+7.887%
2026-02-19	37.580000	37.860000	37.580000	37.8600	+0.128%	37,298	+9.456%
2026-02-18	37.740000	38.029300	37.740000	37.8116	+0.316%	3,309	+9.596%
2026-02-17	37.820000	37.820000	37.270000	37.6924	-0.337%	10,969	+9.943%
2026-02-13	37.439500	37.820000	37.439500	37.8200	+0.513%	17,721	+9.572%
2026-02-12	38.160000	38.170000	37.590000	37.6270	-2.340%	22,500	+10.134%
2026-02-11	37.910000	38.538700	37.910000	38.5284	+2.279%	29,211	+7.557%
2026-02-10	37.570000	37.762500	37.570000	37.6700	+0.486%	24,633	+10.008%
2026-02-09	37.080000	37.680000	37.080000	37.4878	+0.872%	33,646	+10.543%
2026-02-06	36.730000	37.163600	36.730000	37.1636	+2.342%	9,598	+11.507%
2026-02-05	36.340000	36.610000	36.250000	36.3130	-0.321%	19,336	+14.119%
2026-02-04	36.910000	36.930000	36.296500	36.4300	-0.756%	8,063	+13.752%
2026-02-03	36.910000	36.910000	36.485000	36.7076	+0.338%	11,175	+12.892%
2026-02-02	36.410000	36.690000	36.390000	36.5840	+0.459%	24,315	+13.274%
2026-01-30	36.790000	36.790000	36.240100	36.4170	-1.773%	66,297	+13.793%
2026-01-29	37.410000	37.410000	36.800000	37.0742	-0.244%	6,035	+11.776%
2026-01-28	37.160000	37.165000	36.920000	37.1650	+0.568%	5,440	+11.503%
2026-01-27	36.640000	36.955000	36.640000	36.9550	+1.974%	40,658	+12.136%
2026-01-26	36.070000	36.360000	36.070000	36.2397	+0.287%	8,285	+14.350%
2026-01-23	35.840000	36.180000	35.839900	36.1359	+1.076%	3,327	+14.678%
2026-01-22	35.990000	36.090000	35.751200	35.7512	+0.144%	13,602	+15.912%
2026-01-21	35.510000	35.770000	35.510000	35.6998	+1.454%	5,750	+16.079%
2026-01-20	35.170000	35.360900	35.160000	35.1881	-0.499%	5,592	+17.767%
2026-01-16	35.440000	35.440000	35.260000	35.3645	-0.241%	5,460	+17.180%
2026-01-15	35.330000	35.569400	35.330000	35.4500	+0.851%	2,591	+16.897%
2026-01-14	35.074400	35.210000	35.073200	35.1509	+0.514%	5,683	+17.892%
2026-01-13	35.050000	35.050000	34.950000	34.9712	-0.424%	5,062	+18.498%
2026-01-12	34.930000	35.120000	34.930000	35.1200	+1.050%	1,447	+17.995%
2026-01-09	34.600000	34.779000	34.600000	34.7549	+0.459%	4,087	+19.235%
2026-01-08	34.550000	34.610000	34.485000	34.5961	-0.057%	3,479	+19.782%
2026-01-07	34.690000	34.740000	34.580000	34.6160	-0.552%	3,111	+19.713%
2026-01-06	34.810000	35.010000	34.700000	34.8081	+0.728%	11,388	+19.053%
2026-01-05	34.380000	34.560000	34.370000	34.5566	+0.919%	4,640	+19.919%
2026-01-02	34.190000	34.242000	34.010000	34.2420	+1.886%	82,908	+21.021%
2025-12-31	33.660000	33.660000	33.580000	33.6083	-0.154%	2,051	+23.303%
2025-12-30	33.620000	33.709900	33.620000	33.6600	+0.074%	5,522	+23.113%
2025-12-29	33.580000	34.190000	33.520000	33.6350	-0.092%	4,595	+23.205%
2025-12-26	33.630000	33.666000	33.630000	33.6660	+0.494%	865	+23.092%
2025-12-24	33.505000	33.505000	33.484400	33.5006	+0.164%	764	+23.699%
2025-12-23	33.330000	33.510000	33.280000	33.4457	+0.242%	11,603	+23.902%
2025-12-22	33.250000	33.364800	33.219200	33.3648	+0.920%	6,725	+24.203%
2025-12-19	33.170000	33.170000	32.960000	33.0605	-0.310%	11,552	+25.346%
2025-12-18	33.110000	33.232500	33.110000	33.1632	+1.339%	3,853	+24.958%
2025-12-17	33.150000	33.150000	32.725000	32.7250	-0.675%	9,900	+26.631%
2025-12-16	32.960000	32.960000	32.860000	32.9474	-0.523%	4,249	+25.776%
2025-12-15	33.400000	33.400000	33.120000	33.1205	+0.132%	4,238	+25.119%
2025-12-12	33.390000	33.470000	33.040000	33.0769	-0.938%	29,313	+25.284%
2025-12-11	33.350000	33.480000	33.230738	33.3900	-0.412%	5,830	+24.109%
2025-12-10	33.325000	33.535600	33.325000	33.5283	+0.757%	1,974	+23.597%
2025-12-09	33.240000	33.305000	33.170000	33.2764	-0.157%	4,987	+24.533%
2025-12-08	33.275000	33.328700	33.275000	33.3287	-0.234%	2,078	+24.337%
2025-12-05	33.560000	33.660000	33.407000	33.4070	+0.371%	2,203	+24.046%
2025-12-04	33.310000	33.385000	33.200000	33.2836	+0.119%	8,135	+24.506%
2025-12-03	33.080000	33.255000	33.070000	33.2442	+0.249%	3,335	+24.653%
2025-12-02	33.140000	33.175713	33.075000	33.1617	+0.502%	3,253	+24.963%
2025-12-01	32.950000	33.090738	32.950000	32.9962	-0.024%	7,063	+25.590%
2025-11-28	32.945000	35.156000	32.920000	33.0040	+0.158%	2,708	+25.561%
2025-11-26	32.790000	32.990000	32.765400	32.9520	+0.615%	2,889	+25.759%
2025-11-25	32.480000	32.840000	32.480000	32.7507	+0.323%	1,530	+26.532%
2025-11-24	32.590000	32.680000	32.590000	32.6452	+0.686%	2,590	+26.941%
2025-11-21	32.266100	32.510000	32.160000	32.4228	+0.083%	2,226	+27.811%
2025-11-20	33.010000	33.010000	32.395900	32.3959	-1.211%	3,626	+27.917%
2025-11-19	32.790000	32.792900	32.730000	32.7929	-0.187%	1,452	+26.369%
2025-11-18	32.760000	32.933000	32.708800	32.8545	-0.341%	2,935	+26.132%
2025-11-17	33.230000	33.246486	32.925000	32.9670	-1.299%	1,159	+25.701%
2025-11-14	33.343000	33.530100	33.300000	33.4009	+0.221%	8,465	+24.069%
2025-11-13	33.700000	33.700000	33.280000	33.3271	-1.133%	3,532	+24.343%
2025-11-12	33.645500	33.709000	33.645500	33.7090	+0.056%	2,285	+22.935%
2025-11-11	33.650000	33.690200	33.610000	33.6902	+0.325%	3,140	+23.003%
2025-11-10	33.550000	33.580900	33.360000	33.5809	+1.403%	7,994	+23.403%
2025-11-07	32.869900	33.116200	32.840000	33.1162	-0.205%	1,379	+25.135%
2025-11-06	33.400000	33.425000	33.184200	33.1842	-0.570%	5,513	+24.879%
2025-11-05	33.100000	33.405000	33.100000	33.3743	+0.923%	1,974	+24.167%
2025-11-04	33.275000	33.275000	33.069000	33.0690	-1.451%	2,729	+25.314%
2025-11-03	33.600000	33.600000	33.490000	33.5559	+0.452%	3,696	+23.495%
2025-10-31	33.340000	33.430000	33.280000	33.4050	-0.063%	13,349	+24.053%
2025-10-30	33.430000	33.507700	33.426000	33.4260	-0.811%	3,483	+23.975%
2025-10-29	33.830000	33.840000	33.630000	33.6993	+0.486%	7,668	+22.970%
2025-10-28	33.370000	33.610000	33.370000	33.5362	-0.057%	5,810	+23.568%
2025-10-27	33.530000	33.555300	33.440000	33.5553	+0.827%	3,955	+23.498%
2025-10-24	33.315000	33.430000	33.254500	33.2800	+0.465%	10,590	+24.519%
2025-10-23	32.970000	33.155000	32.970000	33.1261	+0.885%	4,616	+25.098%
2025-10-22	32.980000	33.030000	32.710000	32.8355	-0.188%	10,175	+26.205%
2025-10-21	32.910000	32.979900	32.890000	32.8975	-0.563%	33,565	+25.967%
2025-10-20	32.910000	33.116000	32.910000	33.0837	+1.070%	5,785	+25.258%
2025-10-17	32.490000	32.770000	32.490000	32.7336	+0.292%	46,193	+26.598%
2025-10-16	32.710000	32.755500	32.600000	32.6383	+0.487%	5,649	+26.967%
2025-10-15	32.470000	32.600000	32.360000	32.4800	+1.177%	3,692	+27.586%
2025-10-14	31.810000	32.250000	31.786700	32.1022	-0.354%	13,605	+29.088%
2025-10-13	32.160000	32.290000	32.130600	32.2161	+2.897%	12,576	+28.631%
2025-10-10	32.530000	32.530000	31.268300	31.3092	-3.466%	58,257	+32.357%
2025-10-09	32.433500	32.433500	32.433500	32.4335	-0.645%	351	+27.769%
2025-10-08	32.510000	32.690000	32.480000	32.6440	+0.834%	42,119	+26.945%
2025-10-07	32.365000	32.375000	32.360000	32.3739	-0.585%	906	+28.004%
2025-10-06	32.490000	32.649900	32.490000	32.5645	+0.218%	7,550	+27.255%
2025-10-03	32.520000	32.555000	32.418289	32.4938	+0.339%	4,763	+27.532%
2025-10-02	32.360000	32.408900	32.330000	32.3840	+0.162%	3,127	+27.964%
2025-10-01	32.200000	32.331500	32.200000	32.3315	+0.626%	5,866	+28.172%
2025-09-30	32.100000	32.259900	32.042800	32.1303	+0.318%	6,001	+28.975%
2025-09-29	32.070000	32.090000	32.005000	32.0285	+0.753%	3,377	+29.385%
2025-09-26	31.700000	31.789000	31.700000	31.7890	+0.017%	9,911	+30.360%
2025-09-25	31.820000	31.885000	31.750000	31.7837	-1.081%	6,466	+30.381%
2025-09-24	32.130000	32.300000	32.095000	32.1309	-0.565%	4,134	+28.972%
2025-09-23	32.260000	32.460000	32.251000	32.3135	+0.328%	3,365	+28.244%
2025-09-22	32.070000	32.208000	32.046600	32.2080	+0.411%	1,502	+28.664%
2025-09-19	32.113200	32.150000	32.076300	32.0763	-1.285%	658	+29.192%
2025-09-18	32.400000	32.493900	32.400000	32.4939	-0.437%	882	+27.532%
2025-09-17	32.630000	32.760000	32.630000	32.6364	+0.304%	2,133	+26.975%
2025-09-16	32.400000	32.537500	32.360000	32.5375	+0.767%	7,718	+27.361%
2025-09-15	32.330000	32.370000	32.260000	32.2899	+0.195%	8,953	+28.337%
2025-09-12	32.240000	32.240000	32.185000	32.2269	-0.060%	857	+28.588%
2025-09-11	32.160000	32.280000	32.160000	32.2463	+1.161%	5,774	+28.511%
2025-09-10	31.957400	31.957400	31.876100	31.8761	+0.936%	876	+30.003%
2025-09-09	31.540000	31.615000	31.540000	31.5804	+0.351%	2,583	+31.221%
2025-09-08	31.370000	31.471300	31.370000	31.4700	+0.889%	3,703	+31.681%
2025-09-05	31.330000	31.367300	31.170000	31.1928	+0.683%	6,416	+32.851%
2025-09-04	30.870000	30.981200	30.850000	30.9812	-0.269%	5,581	+33.759%
2025-09-03	31.020000	31.064800	30.970000	31.0648	+0.053%	869	+33.399%
2025-09-02	30.840000	31.100000	30.840000	31.0483	+0.129%	11,507	+33.469%
2025-08-29	30.990000	31.049300	30.970000	31.0084	-0.821%	2,433	+33.641%
2025-08-28	31.120000	31.265000	31.115500	31.2650	+0.503%	27,810	+32.544%
2025-08-27	31.108600	31.108600	31.108600	31.1086	-0.660%	286	+33.211%
2025-08-26	31.270000	31.390000	31.270000	31.3153	-0.085%	18,172	+32.331%
2025-08-25	31.360000	31.425000	31.315000	31.3419	-0.383%	137,679	+32.219%
2025-08-22	31.070000	31.462400	31.070000	31.4624	+1.700%	809	+31.713%
2025-08-21	30.936400	30.936400	30.936400	30.9364	-0.240%	262	+33.952%
2025-08-20	31.000000	31.020000	30.900000	31.0109	+0.081%	2,409	+33.630%
2025-08-19	30.985700	30.985700	30.985700	30.9857	-0.806%	281	+33.739%
2025-08-18	31.190000	31.237500	31.185000	31.2375	+0.511%	1,158	+32.661%
2025-08-15	31.095000	31.095000	31.078700	31.0787	-0.036%	415	+33.339%
2025-08-14	31.100000	31.120000	31.070000	31.0900	-1.033%	3,274	+33.290%
2025-08-13	31.410000	31.420000	31.360000	31.4145	+0.737%	1,195	+31.914%
2025-08-12	30.980000	31.184800	30.980000	31.1848	+1.216%	1,619	+32.885%
2025-08-11	30.980000	30.980000	30.800000	30.8100	+0.040%	9,009	+34.502%
2025-08-08	30.797600	30.797600	30.797600	30.7976	-0.035%	232	+34.556%
2025-08-07	30.930000	30.930000	30.730000	30.8083	+0.735%	3,270	+34.509%
2025-08-06	30.450000	30.610000	30.450000	30.5834	+0.345%	3,396	+35.498%
2025-08-05	30.530000	30.530000	30.430000	30.4781	+0.518%	1,895	+35.966%
2025-08-04	30.350000	30.437000	30.280000	30.3211	+0.921%	14,823	+36.671%
2025-08-01	30.040000	30.044300	30.017700	30.0443	-0.433%	1,307	+37.930%
2025-07-31	30.300000	30.310000	30.172100	30.1750	-0.828%	7,149	+37.332%
2025-07-30	30.540000	30.560000	30.426800	30.4268	-0.598%	2,210	+36.196%
2025-07-29	30.660000	30.660000	30.587900	30.6098	-0.163%	1,200	+35.381%
2025-07-28	30.659800	30.659800	30.659800	30.6598	-0.644%	251	+35.161%
2025-07-25	30.780000	30.858600	30.780000	30.8586	-0.371%	933	+34.290%
2025-07-24	31.060000	31.060000	30.970000	30.9736	-0.406%	2,408	+33.791%
2025-07-23	30.970000	31.100000	30.930000	31.1000	+1.299%	7,640	+33.248%
2025-07-22	30.710000	30.790000	30.640000	30.7013	-0.154%	10,297	+34.978%
2025-07-21	30.711000	30.820000	30.711000	30.7487	+0.670%	4,529	+34.770%
2025-07-18	30.530000	30.560000	30.530000	30.5440	-0.177%	1,694	+35.673%
2025-07-17	30.530600	30.598200	30.530000	30.5982	+0.473%	830	+35.433%
2025-07-16	30.220000	30.454300	30.214500	30.4543	+0.436%	1,581	+36.073%
2025-07-15	30.297800	30.322200	30.290400	30.3222	+0.552%	618	+36.666%
2025-07-14	30.141200	30.180000	30.138300	30.1556	+0.131%	1,339	+37.421%
2025-07-11	30.150000	30.150000	30.116000	30.1160	-0.335%	710	+37.601%
2025-07-10	30.217100	30.217100	30.217100	30.2171	+0.396%	244	+37.141%
2025-07-09	30.090000	30.097800	30.070000	30.0978	-0.108%	2,985	+37.684%
2025-07-08	30.090000	30.132500	30.090000	30.1302	+0.401%	846	+37.536%
2025-07-07	30.100000	30.170000	29.910000	30.0100	-1.088%	3,897	+38.087%
2025-07-03	30.220000	30.390000	30.220000	30.3400	+0.496%	2,784	+36.585%
2025-07-02	29.990000	30.190300	29.989900	30.1903	+0.585%	12,236	+37.263%
2025-07-01	30.010000	30.028600	29.800000	30.0146	+0.236%	9,161	+38.066%
2025-06-30	29.870000	29.943900	29.850000	29.9439	-0.120%	1,779	+38.392%
2025-06-27	29.920000	30.040000	29.900000	29.9800	-0.034%	3,937	+38.225%
2025-06-26	29.980000	30.015000	29.980000	29.9902	+0.634%	582	+38.178%
2025-06-25	29.780000	29.801200	29.780000	29.8012	+0.234%	328	+39.055%
2025-06-24	29.490000	29.731500	29.490000	29.7315	+2.330%	1,033	+39.381%
2025-06-23	28.890000	29.080000	28.790000	29.0544	+0.769%	2,041	+42.629%
2025-06-20	29.090000	29.090000	28.832800	28.8328	-1.762%	1,361	+43.725%
2025-06-18	29.360000	29.360000	29.350000	29.3500	-0.192%	791	+41.193%
2025-06-17	29.610000	29.640000	29.399000	29.4064	-1.011%	2,068	+40.922%
2025-06-16	29.820000	29.830000	29.706800	29.7068	+1.104%	414	+39.497%
2025-06-13	29.390000	29.430000	29.350000	29.3823	-1.402%	2,623	+41.037%
2025-06-12	29.815000	29.815000	29.800000	29.8002	+0.086%	789	+39.059%
2025-06-11	29.800000	29.860000	29.774500	29.7745	+0.494%	3,064	+39.179%
2025-06-10	29.580000	29.628100	29.530000	29.6281	+0.808%	2,067	+39.867%
2025-06-09	29.340000	29.390700	29.319900	29.3907	+0.663%	967	+40.997%
2025-06-06	29.100000	29.197000	29.100000	29.1970	+0.624%	1,382	+41.932%
2025-06-05	29.050000	29.127000	29.016000	29.0160	+0.254%	1,004	+42.818%
2025-06-04	28.930000	29.000000	28.910100	28.9425	+0.976%	12,495	+43.180%
2025-06-03	28.560000	28.670000	28.560000	28.6628	+0.419%	1,299	+44.578%
2025-06-02	28.460000	28.543300	28.450000	28.5433	+0.271%	1,528	+45.183%
2025-05-30	28.500000	28.500000	28.370700	28.4661	-1.221%	1,515	+45.577%
2025-05-29	28.770000	28.840000	28.750000	28.8180	+0.364%	2,542	+43.799%
2025-05-28	28.720000	28.739356	28.713400	28.7134	-0.337%	265	+44.323%
2025-05-27	28.810500	28.810500	28.810500	28.8105	+0.034%	242	+43.836%
2025-05-23	28.650000	28.800700	28.650000	28.8007	+0.176%	280	+43.885%
2025-05-22	28.750000	28.762700	28.717000	28.7500	-0.131%	1,543	+44.139%
2025-05-21	28.787800	28.787800	28.787800	28.7878	-0.188%	58	+43.950%
2025-05-20	28.780000	28.870000	28.750000	28.8420	-0.339%	7,846	+43.679%
2025-05-19	28.579900	28.940000	28.575000	28.9400	+0.746%	87,986	+43.193%
2025-05-16	28.750000	28.750000	28.725700	28.7257	-0.087%	555	+44.261%
2025-05-15	28.750000	28.755000	28.720000	28.7508	+0.139%	1,985	+44.135%
2025-05-14	28.781000	28.927500	28.710800	28.7108	+0.544%	1,840	+44.336%
2025-05-13	28.330000	28.555400	28.330000	28.5554	+0.424%	839	+45.121%
2025-05-12	28.490000	28.490000	28.390000	28.4348	+2.173%	1,923	+45.737%
2025-05-09	27.920000	27.920000	27.830000	27.8300	+0.802%	969	+48.904%
2025-05-08	27.650000	27.720000	27.608700	27.6087	-0.171%	601	+50.098%
2025-05-07	27.667900	27.670000	27.570000	27.6560	-0.911%	915	+49.841%
2025-05-06	27.840000	27.950000	27.840000	27.9103	-0.463%	398	+48.476%
2025-05-05	28.200000	28.200000	28.040000	28.0400	+0.667%	1,579	+47.789%
2025-05-02	27.920000	27.920000	27.730000	27.8541	+2.615%	2,489	+48.775%
2025-05-01	27.140000	27.240000	27.140000	27.1443	+0.004%	853	+52.666%
2025-04-30	26.950000	27.143300	26.930000	27.1433	+0.765%	959	+52.671%
2025-04-29	27.050000	27.170000	26.937300	26.9373	-0.095%	55,600	+53.839%
2025-04-28	26.920000	27.019900	26.920000	26.9628	+0.161%	1,254	+53.693%
2025-04-25	25.720000	26.919500	25.720000	26.9195	-0.389%	3,685	+53.940%
2025-04-24	26.830000	27.024700	26.830000	27.0247	+1.309%	769	+53.341%
2025-04-23	26.910000	26.910000	26.675500	26.6755	+1.120%	769	+55.349%
2025-04-22	26.320000	26.484100	26.290000	26.3801	+1.508%	915	+57.088%
2025-04-21	26.120000	26.120000	25.941000	25.9882	-0.098%	847	+59.457%
2025-04-17	26.100000	26.110000	26.013700	26.0137	+0.461%	1,885	+59.301%
2025-04-16	26.039500	26.092000	25.840000	25.8942	-0.944%	3,260	+60.036%
2025-04-15	26.220000	26.238806	26.141100	26.1411	-0.086%	1,061	+58.524%
2025-04-14	26.170000	26.260000	26.093200	26.1636	+0.841%	1,321	+58.388%
2025-04-11	25.638200	25.945400	25.545000	25.9454	+2.609%	10,534	+59.720%
2025-04-10	25.450000	25.450000	25.077900	25.2858	-1.564%	1,421	+63.886%
2025-04-09	24.190000	25.810000	24.180000	25.6875	+6.659%	47,538	+61.324%
2025-04-08	24.971000	24.990000	24.083800	24.0838	-1.550%	2,792	+72.066%
2025-04-07	24.870000	24.880000	24.250000	24.4629	-3.417%	1,868	+69.399%
2025-04-04	25.800000	25.800000	25.290000	25.3284	-5.319%	2,067	+63.611%
2025-04-03	26.790000	26.900000	26.751400	26.7514	-1.947%	1,405	+54.908%
2025-04-02	27.282600	27.282600	27.282600	27.2826	+0.168%	159	+51.892%
2025-04-01	27.090000	27.236900	27.090000	27.2369	+0.394%	474	+52.147%
2025-03-31	26.870000	27.130000	26.870000	27.1300	-0.081%	888	+52.746%
2025-03-28	27.209900	27.209900	27.110000	27.1519	-1.779%	842	+52.623%
2025-03-27	27.650000	27.665000	27.643800	27.6438	+0.500%	740	+49.907%
2025-03-26	27.610000	27.625000	27.506300	27.5063	-0.564%	486	+50.656%
2025-03-25	27.757300	27.757300	27.655000	27.6622	+0.121%	1,386	+49.807%
2025-03-24	27.580000	27.628700	27.580000	27.6287	+0.412%	1,136	+49.989%
2025-03-21	27.520000	27.520000	27.510000	27.5154	-0.372%	692	+50.607%
2025-03-20	27.590000	27.618100	27.590000	27.6181	-0.792%	430	+50.047%
2025-03-19	27.760000	27.930000	27.760000	27.8387	+0.213%	958	+48.858%
2025-03-18	27.839900	27.839900	27.779600	27.7796	-0.570%	622	+49.174%
2025-03-17	27.790000	27.948600	27.790000	27.9389	+1.305%	4,095	+48.324%
2025-03-14	27.450000	27.579000	27.450000	27.5790	+1.756%	2,027	+50.259%
2025-03-13	26.990000	27.110000	26.990000	27.1032	-0.368%	1,391	+52.897%
2025-03-12	27.210000	27.232100	27.203200	27.2032	+0.544%	1,108	+52.335%
2025-03-11	27.056000	27.056000	27.056000	27.0560	+0.546%	227	+53.164%
2025-03-10	27.029900	27.029900	26.909200	26.9092	-1.985%	237	+53.999%
2025-03-07	27.460000	27.481600	27.454200	27.4542	+0.409%	317	+50.942%
2025-03-06	27.410000	27.450000	27.342500	27.3425	-0.718%	1,388	+51.559%
2025-03-05	27.240000	27.579900	27.230000	27.5403	+2.438%	1,624	+50.470%
2025-03-04	26.810000	26.884900	26.610000	26.8849	+0.864%	945	+54.139%
2025-03-03	27.010000	27.025000	26.654700	26.6547	-0.559%	4,403	+55.470%
2025-02-28	26.740000	26.804600	26.668500	26.8046	-0.962%	450	+54.600%
2025-02-27	27.430000	27.430000	27.065100	27.0651	-1.891%	644	+53.112%
2025-02-26	27.740000	27.740000	27.586700	27.5867	+0.773%	446	+50.217%
2025-02-25	27.374785	27.405000	27.330000	27.3750	-0.069%	914	+51.379%
2025-02-24	27.570000	27.570000	27.393900	27.3939	-0.804%	460	+51.275%
2025-02-21	27.830000	27.830000	27.615900	27.6159	-0.575%	546	+50.058%
2025-02-20	27.680000	27.775500	27.680000	27.7755	+0.720%	1,192	+49.196%
2025-02-19	27.580000	27.580000	27.540000	27.5770	-0.150%	1,261	+50.270%
2025-02-18	27.570000	27.618400	27.570000	27.6184	+0.546%	474	+50.045%
2025-02-14	27.400000	27.468500	27.360100	27.4685	+0.464%	861	+50.864%

.dark-mode .qPgqfk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPgqfk{ color: #333333; background-color: white; border: 2px solid #333333; }DIEMFranklin Emerging Market Core Dividend Tilt Index ETFstock NYSE ETF

DIEM
Franklin Emerging Market Core Dividend Tilt Index ETF
stock NYSE ETF