Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FRIZ
Franklin Dividend Growth ETF
stock NYSE ETF

At Close
0.00USD0.000%(0.00)29
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 10, 2026 4:10:30 PM EDT
27.72USD0.000%(+27.72)4
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		27.660027.660027.627527.6275+0.277%1250.000%
2026-08-06		27.551227.551227.551227.5512+0.074%19+0.277%
2026-08-05		27.530827.530827.530827.5308+0.360%20+0.351%
2026-08-04		27.432127.432127.432127.4321+1.051%29+0.712%
2026-08-03		27.110027.146927.095027.1469+0.372%383+1.770%
2026-07-31		27.046427.046427.046427.0464-0.150%13+2.149%
2026-07-30		27.086927.086927.086927.0869+0.785%13+1.996%
2026-07-29		26.876026.876026.876026.8760-0.948%14+2.796%
2026-07-28		27.133327.133327.133327.1333+0.665%16+1.821%
2026-07-27		26.954026.954026.954026.9540+0.692%13+2.499%
2026-07-24		26.768826.768826.768826.7688+0.578%18+3.208%
2026-07-23		26.614926.614926.614926.6149-0.084%14+3.805%
2026-07-22		26.637326.637326.637326.6373+0.334%16+3.717%
2026-07-21		26.548726.548726.548726.5487+0.359%24+4.063%
2026-07-20		26.453726.453726.453726.4537-0.648%27+4.437%
2026-07-17		26.626326.626326.626326.6263-0.604%13+3.760%
2026-07-16		26.788226.788226.788226.7882+0.866%13+3.133%
2026-07-15		26.558326.558326.558326.5583+0.365%16+4.026%
2026-07-14		26.461826.461826.461826.4618-0.414%19+4.405%
2026-07-13		26.571926.571926.571926.5719-0.206%13+3.973%
2026-07-10		26.626826.626826.626826.6268+0.154%13+3.758%
2026-07-09		26.560026.585926.560026.5859+0.415%114+3.918%
2026-07-08		26.476026.476026.476026.4760-0.737%19+4.349%
2026-07-07		26.630026.672626.630026.6726+0.242%115+3.580%
2026-07-06		26.608126.608126.608126.6081+0.293%33+3.831%
2026-07-02		26.410026.530326.410026.5303+1.212%118+4.136%
2026-07-01		26.220026.300026.212726.2127-0.035%2,117+5.397%
2026-06-30		26.222026.222026.222026.2220+0.320%17+5.360%
2026-06-29		26.138326.138326.138326.1383-0.296%34+5.697%
2026-06-26		26.170126.216026.150026.2160+0.633%816+5.384%
2026-06-25		26.051126.051126.051126.0511-0.284%17+6.051%
2026-06-24		26.125326.125326.125326.1253-0.001%6+5.750%
2026-06-23		26.125526.125526.125526.1255-0.059%18+5.749%
2026-06-22		26.220026.220026.141026.1410-0.631%20,008+5.686%
2026-06-18		26.306926.306926.306926.3069-0.107%8+5.020%
2026-06-17		26.335226.335226.335226.3352-0.867%12+4.907%
2026-06-16		26.570026.570026.565526.5655+0.167%107+3.998%
2026-06-15		26.630026.630026.521226.5212+0.485%608+4.171%
2026-06-12		26.393326.393326.393326.3933+0.184%104+4.676%
2026-06-11		26.350026.350026.344726.3447+0.399%111+4.869%
2026-06-10		26.310026.340026.240026.2400-0.504%399+5.288%
2026-06-09		26.400026.400026.373026.3730+0.729%110+4.757%
2026-06-08		26.310026.310026.182126.1821-0.407%216+5.521%
2026-06-05		26.289226.289226.289226.2892-0.765%71+5.091%
2026-06-04		26.491826.491826.491826.4918+0.418%102+4.287%
2026-06-03		26.381426.381426.381426.3814-0.320%3+4.723%
2026-06-02		26.420026.466126.420026.4661+0.187%364+4.388%
2026-06-01		26.400026.416726.399926.4167+0.013%454+4.583%
2026-05-29		26.320126.413326.320126.4133+0.577%244+4.597%
2026-05-28		26.261826.261826.261826.2618+0.682%171+5.200%
2026-05-27		26.170026.170026.084026.0840-0.271%102+5.917%
2026-05-26		26.150026.155026.150026.1550-0.070%103+5.630%
2026-05-22		26.173426.173426.173426.1734+0.590%7+5.556%
2026-05-21		26.019826.019826.019826.0198-0.017%35+6.179%
2026-05-20		26.024226.024226.024226.0242+0.390%30+6.161%
2026-05-19		25.923225.923225.923225.9232-0.509%23+6.574%
2026-05-18		26.055926.055926.055926.0559+0.444%3+6.032%
2026-05-15		25.940825.940825.940825.9408-0.580%5+6.502%
2026-05-14		26.120026.120026.092226.0922+0.739%295+5.884%
2026-05-13		25.900925.900925.900925.9009+0.134%8+6.666%
2026-05-12		25.866225.866225.866225.8662+0.574%41+6.809%
2026-05-11		25.718725.718725.718725.7187-0.161%3+7.422%
2026-05-08		25.760225.760225.760225.7602-0.295%23+7.249%
2026-05-07		25.836425.836425.836425.8364-0.675%6+6.932%
2026-05-06		26.012126.012126.012126.0121+0.618%1+6.210%
2026-05-05		25.852325.852325.852325.8523+0.619%4+6.867%
2026-05-04		25.693225.693225.693225.6932-0.870%10+7.528%
2026-05-01		26.010026.010025.918725.9187-0.087%574+6.593%
2026-04-30		25.941325.941325.941325.9413+1.194%6+6.500%
2026-04-29		25.635225.635225.635225.6352-0.300%7+7.772%
2026-04-28		25.712425.712425.712425.7124-0.287%9+7.448%
2026-04-27		25.786325.786325.786325.7863-0.343%47+7.140%
2026-04-24		25.860025.875025.860025.8750-0.501%206+6.773%
2026-04-23		26.080026.080026.005426.0054+0.042%347+6.238%
2026-04-22		26.050026.050025.994625.9946+0.355%699+6.282%
2026-04-21		26.090026.090025.902725.9027-0.755%130+6.659%
2026-04-20		26.099726.099726.099726.0997-0.046%21+5.854%
2026-04-17		26.111626.111626.111626.1116+1.269%133+5.805%
2026-04-16		25.860025.860025.784525.7845-0.016%697+7.148%
2026-04-15		25.820025.820025.720025.7887+0.365%545+7.130%
2026-04-14		25.700025.700025.670025.6950+0.450%226+7.521%
2026-04-13		25.465025.580025.465025.5800+1.257%1,464+8.004%
2026-04-10		25.262425.262425.262425.2624-0.481%84+9.362%
2026-04-09		25.310025.384425.300025.3844+0.409%727+8.837%
2026-04-08		25.281025.281025.281025.2810+2.453%4+9.282%
2026-04-07		24.570024.675824.570024.6758-0.317%123+11.962%
2026-04-06		24.754224.754224.754224.7542+0.155%2+11.607%
2026-04-02		24.715824.715824.715824.7158+0.114%52+11.781%
2026-04-01		24.687724.687724.687724.6877+0.303%103+11.908%
2026-03-31		24.510024.613024.510024.6130+1.800%111+12.248%
2026-03-30		24.177924.177924.177924.1779+0.103%12+14.268%
2026-03-27		24.153024.153024.153024.1530-1.255%22+14.385%
2026-03-26		24.700024.700024.460024.4600-0.877%1,224+12.950%
2026-03-25		24.676324.676324.676324.6763+0.509%76+11.960%
2026-03-24		24.551424.551424.551424.5514-0.291%5+12.529%
2026-03-23		24.750024.750024.623024.6230+0.958%254+12.202%
2026-03-20		24.389324.389324.389324.3893-1.105%69+13.277%
2026-03-19		24.661724.661724.661724.6617-0.001%5+12.026%
2026-03-18		24.870024.870024.661924.6619-1.380%231+12.025%
2026-03-17		25.007125.007125.007125.0071-0.260%20+10.479%
2026-03-16		25.072225.072225.072225.0722+0.819%2+10.192%
2026-03-13		24.868524.868524.868524.8685-0.255%12+11.094%
2026-03-12		25.020025.020024.932124.9321-1.490%102+10.811%
2026-03-11		25.250025.309325.250025.3093-0.195%117+9.159%
2026-03-10		25.358825.358825.358825.3588-0.574%0+8.946%
2026-03-09		25.120025.505225.120025.5052+0.522%2,459+8.321%
2026-03-06		25.372825.372825.372825.3728-0.858%0+8.886%
2026-03-05		25.592425.592425.592425.5924-0.748%3+7.952%
2026-03-04		25.785225.785225.785225.7852+0.211%4+7.145%
2026-03-03		25.730825.730825.730825.7308-0.758%4+7.371%
2026-03-02		25.927425.927425.927425.9274-0.281%99+6.557%
2026-02-27		26.000526.000526.000526.0005-0.068%11+6.258%
2026-02-26		26.018226.018226.018226.0182+0.034%0+6.185%
2026-02-25		26.009426.009426.009426.0094+0.268%2+6.221%
2026-02-24		25.940025.940025.940025.9400+0.422%0+6.505%
2026-02-23		25.830925.830925.830925.8309-0.631%0+6.955%
2026-02-20		25.994925.994925.994925.9949+0.151%0+6.280%
2026-02-19		25.955825.955825.955825.9558-0.466%2+6.441%
2026-02-18		26.077226.077226.077226.0772+0.328%0+5.945%
2026-02-17		25.992025.992025.992025.9920+0.007%0+6.292%
2026-02-13		25.990125.990125.990125.9901+0.040%9+6.300%
2026-02-12		25.979825.979825.979825.9798-0.821%0+6.342%
2026-02-11		26.194926.194926.194926.1949-0.040%103+5.469%
2026-02-10		26.205526.205526.205526.2055-0.058%0+5.426%
2026-02-09		26.250026.250026.220626.2206+0.182%100+5.366%
2026-02-06		26.060026.172926.059926.1729+1.837%201+5.558%
2026-02-05		25.700725.700725.700725.7007-1.618%35+7.497%
2026-02-04		26.123326.123326.123326.1233+0.653%0+5.758%
2026-02-03		25.953825.953825.953825.9538-0.494%0+6.449%
2026-02-02		26.082626.082626.082626.0826+0.789%56+5.923%
2026-01-30		25.878425.878425.878425.8784+0.094%0+6.759%
2026-01-29		25.854225.854225.854225.8542-0.463%6+6.859%
2026-01-28		25.974425.974425.974425.9744-0.263%0+6.364%
2026-01-27		26.042826.042826.042826.0428+0.115%0+6.085%
2026-01-26		26.013026.013026.013026.0130+0.633%43+6.207%
2026-01-23		25.849325.849325.849325.8493-0.264%14+6.879%
2026-01-22		25.917625.917625.917625.9176+0.014%0+6.597%
2026-01-21		25.914125.914125.914125.9141+0.657%40+6.612%
2026-01-20		25.745025.745025.745025.7450-1.886%33+7.312%
2026-01-16		26.240026.240026.240026.2400+0.350%10+5.288%
2026-01-15		26.148526.148526.148526.1485+0.053%43+5.656%
2026-01-14		26.134626.134626.134626.1346-0.117%6+5.712%
2026-01-13		26.165126.165126.165126.1651-0.344%0+5.589%
2026-01-12		26.255526.255526.255526.2555+0.463%5+5.226%
2026-01-09		26.050026.134426.050026.1344+0.885%115+5.713%
2026-01-08		25.890025.905225.890025.9052+0.299%106+6.648%
2026-01-07		25.954025.954025.828125.8281-0.755%103+6.967%
2026-01-06		26.024726.024726.024726.0247+0.988%1+6.159%
2026-01-05		25.840025.840025.770225.7702+0.460%106+7.207%
2026-01-02		25.680025.680025.652125.6521+0.107%211+7.701%
2025-12-31		25.730025.730025.624625.6246-0.705%114+7.816%
2025-12-30		25.798025.818025.798025.8066-0.002%303+7.056%
2025-12-29		25.807225.807225.807225.8072-0.225%12+7.053%
2025-12-26		25.865325.865325.865325.8653-0.048%3+6.813%
2025-12-24		25.877825.877825.877825.8778+0.485%0+6.761%
2025-12-23		25.752825.752825.752825.7528-0.002%0+7.280%
2025-12-22		25.753425.753425.753425.7534+0.676%5+7.277%
2025-12-19		25.580025.600025.580025.5805+0.305%150,324+8.002%
2025-12-18		25.502625.502625.502625.5026+0.156%1+8.332%
2025-12-17		25.462825.462825.462825.4628-0.624%79+8.501%
2025-12-16		25.622725.622725.622725.6227-0.356%7+7.824%
2025-12-15		25.714225.714225.714225.7142-0.029%22+7.441%
2025-12-12		25.721625.721625.721625.7216-0.775%1+7.410%
2025-12-11		25.922425.922425.922425.9224+0.389%3+6.578%
2025-12-10		25.800025.821925.800025.8219+0.814%501+6.993%
2025-12-09		25.613525.613525.613525.6135-0.200%31+7.863%
2025-12-08		25.664825.664825.664825.6648-0.528%6+7.647%
2025-12-05		25.800925.800925.800925.8009+0.161%1+7.080%
2025-12-04		25.759425.759425.759425.7594-0.121%0+7.252%
2025-12-03		25.790525.790525.790525.7905+0.486%4+7.123%
2025-12-02		25.665825.665825.665825.6658-0.098%21+7.643%
2025-12-01		25.691125.691125.691125.6911-0.793%23+7.537%
2025-11-28		25.896425.896425.896425.8964+0.369%2+6.685%
2025-11-26		25.840025.840025.801125.8011+0.917%104+7.079%
2025-11-25		25.566625.566625.566625.5666+1.302%31+8.061%
2025-11-24		25.250025.250025.238025.2380+0.653%125+9.468%
2025-11-21		25.190025.190025.074325.0743+0.041%1,811+10.183%
2025-11-19		24.950125.064124.950125.0641+0.376%191+10.227%
2025-11-18		24.900024.970324.900024.9703-0.233%270+10.641%
2025-11-17		25.028725.028725.028725.0287-0.993%42+10.383%
2025-11-14		25.230025.279725.230025.2797-0.193%137+9.287%
2025-11-13		25.328725.328725.328725.3287-1.296%7+9.076%
2025-11-12		25.661425.661425.661425.6614+0.265%4+7.662%
2025-11-11		25.593725.593725.593725.5937+0.732%16+7.946%
2025-11-10		25.407725.407725.407725.4077+0.731%1+8.737%
2025-11-07		25.039625.223425.039625.2234+0.382%360+9.531%
2025-11-06		25.127425.127425.127425.1274+0.025%97+9.950%
2025-11-03		25.100025.121025.100025.1210-0.591%193+9.978%
2025-10-31		25.190025.270425.190025.2704-0.070%132+9.328%
2025-10-30		25.288225.288225.288225.2882-1.268%26+9.251%
2025-10-28		25.630025.630025.612925.6129-0.169%102+7.866%
2025-10-27		25.610025.656325.580025.6563+0.455%605+7.683%
2025-10-24		25.540225.540225.540225.5402+0.414%30+8.173%
2025-10-23		25.350025.435025.350025.4350+0.257%119+8.620%
2025-10-22		25.370025.370025.369825.3698-0.320%131+8.899%
2025-10-21		25.480025.480025.451225.4512+0.342%263+8.551%
2025-10-20		25.364525.364525.364525.3645+0.604%61+8.922%
2025-10-17		25.212225.212225.212225.2122+0.178%72+9.580%
2025-10-16		25.167525.167525.167525.1675-0.674%200+9.775%
2025-10-15		25.338325.338325.338325.3383+0.179%5+9.035%
2025-10-14		25.293025.293025.293025.2930+0.262%125+9.230%
2025-10-13		25.300025.300025.226925.2269+1.273%215+9.516%
2025-10-10		25.250025.250024.909924.9099-1.782%416+10.910%
2025-10-09		25.361925.361925.361925.3619-0.542%107+8.933%
2025-10-08		25.480025.500125.480025.5001+0.320%202+8.343%
2025-10-07		25.427525.427525.370025.4187-0.254%787+8.690%
2025-10-06		25.500025.520025.483525.4835-0.071%537+8.413%
2025-10-03		25.540025.550025.500025.5015+0.788%1,680+8.337%
2025-10-02		25.280025.320025.280025.3021-0.189%378+9.191%
2025-10-01		25.239425.349925.239425.3499+0.264%3,624+8.985%
2025-09-30		25.180025.283125.180025.2831+0.405%157+9.273%
2025-09-29		25.120225.198825.120225.1811-0.012%562+9.715%
2025-09-26		25.184225.184225.184225.1842+0.459%44+9.702%
2025-09-25		25.130025.130025.069225.0692-0.676%594+10.205%
2025-09-24		25.360025.360025.239825.2398-0.448%321+9.460%
2025-09-23		25.440025.440025.353325.3533-0.507%201+8.970%
2025-09-22		25.450025.482625.450025.4826+0.174%168+8.417%
2025-09-19		25.344825.438325.344825.4383+0.446%409+8.606%
2025-09-18		25.325325.325325.325325.3253-0.121%18+9.091%
2025-09-17		25.430025.430025.355925.3559-0.160%265+8.959%
2025-09-16		25.375125.410025.375125.3966+0.009%6,695+8.784%
2025-09-15		25.470025.470025.394425.3944-0.434%138+8.794%
2025-09-12		25.480025.505025.480025.5050-0.177%162+8.322%
2025-09-11		25.568925.590025.550325.5503+0.694%12,457+8.130%
2025-09-10		25.382725.397225.320025.3742+1.363%579+8.880%
2025-09-09		25.028025.033025.019925.0330-0.128%683+10.364%
2025-09-08		25.029925.065225.009925.0652+0.534%730+10.223%
2025-09-05		24.932124.932124.932124.9321-0.256%184+10.811%
2025-09-04		24.990024.996024.990024.9960+0.629%456+10.528%
2025-09-03		24.830024.839824.830024.8398-0.012%107+11.223%
2025-09-02		24.770024.842724.770024.8427-0.346%178+11.210%
2025-08-29		24.910024.940024.908524.92900.000%1,815+10.825%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC