NYSE Arca · DIVI · ETF
Franklin International Core Dividend Tilt Index ETF (DIVI) ETF price history
Every NYSE Arca trading session of Franklin International Core Dividend Tilt Index ETF from Jun 3, 2016 to Sep 28, 2026: 2,594 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DIVI adjusted close, 2016 to 2026
- $44.78
- All time high, 2026
- $44.89
- 52 week high, $35.54 low
- 2,594
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
DIVI key facts
- Franklin International Core Dividend Tilt Index ETF (DIVI) closed at $43.10 on Sep 28, 2026 on NYSE Arca.
- DIVI's all time high close is $44.78, set on Aug 14, 2026; its all time low close is $13.86 on Jun 27, 2016.
- DIVI's 52 week range is $35.54 to $44.89.
- DIVI returned +20.2% over the year to Sep 28, 2026 and +93.4% over five years.
- Over ten years DIVI returned +185%, +11.0% a year compounded.
- DIVI's deepest drawdown was -27.8% from Feb 19, 2020 to Mar 12, 2020.
- DataCedar holds 2,594 daily sessions of DIVI history from Jun 3, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DIVI price chart, 2016 to 2026
DIVI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +2.0% |
| 6 months | +13.5% |
| Year to date | +12.3% |
| 1 year | +20.2% |
| 3 years | +71.6% |
| 5 years | +93.4% |
| 10 years | +184.8% |
| Since Jun 3, 2016 | +187.4% |
| Compound annual growth, 10.3 years | +10.8% |
DIVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.78 on Aug 14, 2026
- All time low close
- $13.86 on Jun 27, 2016
- 52 week high
- $44.89 on Aug 17, 2026
- 52 week low
- $35.54 on Oct 10, 2025
- Deepest drawdown
- -27.8% from Feb 19, 2020 to Mar 12, 2020, recovered Jan 6, 2021
- Best single session
- +11.6% on Dec 20, 2016
- Worst single session
- -10.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 15.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2016
- 2.9×
- Best calendar year
- 2025, +35%
- Worst calendar year
- 2018, -7%
DIVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 3, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.71 | $44.89 | $37.63 | $43.10 | +12.9% | 39.7M | 185 |
| 2025 | $28.33 | $38.50 | $27.12 | $38.19 | +34.9% | 56.7M | 250 |
| 2024 | $27.67 | $31.57 | $26.78 | $28.32 | +1.8% | 40.1M | 252 |
| 2023 | $23.56 | $27.92 | $23.39 | $27.82 | +19.0% | 30.5M | 250 |
| 2022 | $23.79 | $24.28 | $19.14 | $23.39 | -1.2% | 5.2M | 251 |
| 2021 | $20.70 | $23.81 | $20.02 | $23.67 | +16.9% | 630.1K | 252 |
| 2020 | $20.19 | $20.71 | $13.31 | $20.24 | +1.3% | 607.5K | 253 |
| 2019 | $16.13 | $20.22 | $16.08 | $19.98 | +23.0% | 479K | 252 |
| 2018 | $17.34 | $17.90 | $15.73 | $16.25 | -6.7% | 796K | 251 |
| 2017 | $15.56 | $19.34 | $15.19 | $17.42 | +13.6% | 758.7K | 251 |
| 2016 | $14.95 | $17.10 | $13.86 | $15.33 | n/a | 935.7K | 147 |
DIVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.10 | -2.7% |
| August 2026 | $44.29 | +1.9% |
| July 2026 | $43.48 | +1.8% |
| June 2026 | $42.72 | +0.2% |
| May 2026 | $42.61 | +2.5% |
| April 2026 | $41.56 | +6.0% |
| March 2026 | $39.20 | -7.1% |
| February 2026 | $42.18 | +4.5% |
| January 2026 | $40.36 | +5.7% |
| December 2025 | $38.19 | +3.1% |
| November 2025 | $37.05 | +1.2% |
| October 2025 | $36.60 | +1.4% |
About the DIVI data
Daily bars. 2,594 sessions from Jun 3, 2016 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DIVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DIV Global X Super Dividend ETF
- DIVE Dana Concentrated Dividend ETF
- DIVG Invesco S&P 500 High Dividend Growers ETF
- DIVH Integrity Dividend Harvest ETF
- DIVL Madison Dividend Value ETF
- DIVO Amplify CWP Enhanced Dividend Income ETF
- DIVP Cullen Enhanced Equity Income ETF
- DIVS Guinness Atkinson Dividend Builder ETF
Common questions
DIVI share price history
