Franklin U.S. Low Volatility High Dividend Index ETF

LVHD
🏛️ usa →
41.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.94 40.15 39.90 40.04 0.0M
2021-12-30 39.99 40.06 39.85 39.89 0.0M
2021-12-29 39.80 39.96 39.78 39.93 0.0M
2021-12-28 39.77 40.00 39.77 40.00 0.0M
2021-12-27 39.35 39.77 39.35 39.77 0.1M
2021-12-23 39.39 39.50 39.33 39.39 0.0M
2021-12-22 39.05 39.29 39.01 39.29 0.0M
2021-12-21 39.26 39.26 38.95 39.05 0.0M
2021-12-20 39.10 39.10 38.68 39.07 0.0M
2021-12-17 39.53 39.56 39.09 39.15 0.1M
2021-12-16 39.29 39.72 39.29 39.68 0.0M
2021-12-15 38.80 39.33 38.76 39.28 0.0M
2021-12-14 38.78 38.89 38.69 38.72 0.0M
2021-12-13 38.62 38.92 38.47 38.84 0.0M
2021-12-10 38.29 38.54 38.29 38.52 0.0M
2021-12-09 38.09 38.30 38.06 38.18 0.0M
2021-12-08 38.27 38.36 38.04 38.17 0.0M
2021-12-07 38.23 38.36 38.07 38.25 0.0M
2021-12-06 37.78 38.27 37.78 38.06 0.0M
2021-12-03 37.45 37.55 37.32 37.55 0.0M
2021-12-02 37.17 37.53 37.16 37.27 0.1M
2021-12-01 37.07 37.56 36.66 36.66 0.0M
2021-11-30 37.53 37.53 36.74 36.79 0.1M
2021-11-29 37.70 37.86 37.55 37.69 0.0M
2021-11-26 37.60 37.70 37.40 37.55 0.0M
2021-11-24 38.07 38.07 37.91 37.97 0.1M
2021-11-23 37.94 38.14 37.94 38.07 0.1M
2021-11-22 37.65 38.15 37.65 37.90 0.0M
2021-11-19 37.62 37.76 37.59 37.61 0.0M
2021-11-18 37.80 37.81 37.63 37.74 0.0M
2021-11-17 37.89 37.96 37.73 37.93 0.0M
2021-11-16 38.18 38.20 37.93 37.93 0.1M
2021-11-15 38.12 38.17 37.98 38.14 0.0M
2021-11-12 38.04 38.10 37.94 38.00 0.0M
2021-11-11 37.97 37.97 37.79 37.91 0.0M
2021-11-10 37.73 37.93 37.73 37.90 0.0M
2021-11-09 37.67 37.72 37.56 37.72 0.1M
2021-11-08 37.87 37.87 37.49 37.65 0.0M
2021-11-05 37.76 37.98 37.70 37.84 0.0M
2021-11-04 37.68 37.72 37.39 37.56 0.1M
2021-11-03 37.67 37.93 37.67 37.91 0.5M
2021-11-02 37.63 37.81 37.53 37.71 0.0M
2021-11-01 37.37 37.51 37.28 37.47 0.1M
2021-10-29 37.31 37.45 37.23 37.33 0.0M
2021-10-28 37.14 37.34 37.14 37.33 0.0M
2021-10-27 37.48 37.48 37.03 37.03 0.0M
2021-10-26 37.31 37.43 37.24 37.34 0.1M
2021-10-25 37.40 37.47 37.21 37.34 0.0M
2021-10-22 37.36 37.45 37.33 37.41 0.0M
2021-10-21 37.30 37.30 37.10 37.22 0.0M
2021-10-20 36.98 37.38 36.98 37.31 0.1M
2021-10-19 36.92 37.00 36.85 36.96 0.0M
2021-10-18 37.01 37.01 36.75 36.84 0.1M
2021-10-15 37.20 37.27 36.97 37.00 0.0M
2021-10-14 36.80 37.09 36.79 37.06 0.0M
2021-10-13 36.50 36.63 36.23 36.57 0.0M
2021-10-12 36.46 36.69 36.45 36.49 0.0M
2021-10-11 36.60 36.72 36.50 36.51 0.0M
2021-10-08 36.76 36.76 36.64 36.71 0.0M
2021-10-07 36.77 37.01 36.71 36.71 0.0M
2021-10-06 36.22 36.60 36.07 36.60 0.0M
2021-10-05 36.56 36.56 36.29 36.47 0.0M
2021-10-04 36.24 36.41 36.13 36.32 0.0M
2021-10-01 36.13 36.42 35.88 36.22 0.0M
2021-09-30 36.70 36.70 35.95 35.99 0.0M
2021-09-29 36.25 36.67 36.22 36.53 0.0M
2021-09-28 36.42 36.42 36.11 36.24 0.0M
2021-09-27 36.57 36.77 36.45 36.47 0.0M
2021-09-24 36.51 36.67 36.50 36.51 0.0M
2021-09-23 36.52 36.72 36.52 36.57 0.0M
2021-09-22 36.43 36.58 36.35 36.37 0.0M
2021-09-21 36.50 36.57 36.19 36.23 0.0M
2021-09-20 36.32 36.54 36.06 36.33 0.0M
2021-09-17 36.84 36.85 36.61 36.61 0.1M
2021-09-16 37.13 37.13 36.78 36.95 0.0M
2021-09-15 36.92 37.24 36.91 37.14 0.0M
2021-09-14 37.30 37.30 36.90 36.92 0.0M
2021-09-13 37.29 37.36 37.07 37.16 0.1M
2021-09-10 37.55 37.55 37.13 37.13 0.0M
2021-09-09 37.76 37.77 37.54 37.55 0.0M
2021-09-08 37.65 37.89 37.65 37.85 0.0M
2021-09-07 38.13 38.13 37.60 37.62 0.0M
2021-09-03 38.17 38.23 38.08 38.12 0.0M
2021-09-02 38.08 38.18 38.08 38.17 0.1M
2021-09-01 37.89 37.99 37.79 37.96 0.0M
2021-08-31 37.78 37.88 37.68 37.84 0.0M
2021-08-30 37.78 37.81 37.64 37.78 0.0M
2021-08-27 37.62 37.77 37.62 37.69 0.0M
2021-08-26 37.73 37.73 37.53 37.56 0.1M
2021-08-25 37.69 37.85 37.64 37.76 0.0M
2021-08-24 38.03 38.03 37.71 37.72 0.0M
2021-08-23 38.21 38.21 38.05 38.06 0.0M
2021-08-20 37.92 38.15 37.78 38.11 0.0M
2021-08-19 37.63 37.97 37.63 37.86 0.0M
2021-08-18 38.25 38.25 37.80 37.80 0.0M
2021-08-17 38.13 38.25 37.99 38.25 0.0M
2021-08-16 37.99 38.17 37.88 38.15 0.0M
2021-08-13 37.76 37.97 37.76 37.97 0.0M
2021-08-12 37.79 37.79 37.64 37.75 0.0M
2021-08-11 37.57 37.78 37.57 37.78 0.0M
2021-08-10 37.40 37.56 37.30 37.55 0.1M
2021-08-09 37.29 37.36 37.20 37.29 0.0M
2021-08-06 37.28 37.37 37.22 37.23 0.0M
2021-08-05 37.11 37.19 37.05 37.18 0.0M
2021-08-04 37.39 37.47 37.21 37.27 0.0M
2021-08-03 37.41 37.64 37.21 37.62 0.0M
2021-08-02 37.56 37.57 37.39 37.41 0.1M
2021-07-30 37.33 37.64 37.33 37.36 0.0M
2021-07-29 37.50 37.59 37.45 37.45 0.0M
2021-07-28 37.46 37.51 37.27 37.36 0.0M
2021-07-27 37.23 37.50 37.22 37.47 0.0M
2021-07-26 37.19 37.30 37.14 37.30 0.0M
2021-07-23 36.91 37.25 36.91 37.21 0.0M
2021-07-22 36.88 36.88 36.68 36.79 0.0M
2021-07-21 37.03 37.14 36.90 36.90 0.1M
2021-07-20 36.74 37.22 36.74 36.95 0.1M
2021-07-19 36.88 36.94 36.38 36.70 0.1M
2021-07-16 37.15 37.24 37.07 37.08 0.0M
2021-07-15 36.85 37.09 36.85 37.06 0.0M
2021-07-14 36.79 37.02 36.79 36.97 0.0M
2021-07-13 36.88 36.97 36.68 36.73 0.0M
2021-07-12 36.72 37.02 36.72 36.96 0.0M
2021-07-09 36.73 36.94 36.73 36.90 0.0M
2021-07-08 36.55 36.69 36.50 36.55 0.0M
2021-07-07 36.56 36.79 36.56 36.78 0.0M
2021-07-06 36.50 36.56 36.23 36.53 0.0M
2021-07-02 36.65 36.77 36.60 36.70 0.0M
2021-07-01 36.51 36.71 36.51 36.62 0.0M
2021-06-30 36.30 36.48 36.30 36.48 0.0M
2021-06-29 36.58 36.65 36.30 36.32 0.0M
2021-06-28 36.57 36.57 36.44 36.54 0.0M
2021-06-25 36.31 36.58 36.31 36.52 0.0M
2021-06-24 36.30 36.33 36.13 36.28 0.0M
2021-06-23 36.42 36.42 36.20 36.21 0.0M
2021-06-22 36.35 36.60 36.35 36.44 0.0M
2021-06-21 36.10 36.55 36.10 36.50 0.0M
2021-06-18 36.49 36.49 36.00 36.05 0.0M
2021-06-17 36.84 36.92 36.59 36.72 0.0M
2021-06-16 37.20 37.24 36.86 36.90 0.0M
2021-06-15 37.15 37.30 37.15 37.18 0.0M
2021-06-14 37.32 37.32 37.06 37.23 0.0M
2021-06-11 37.46 37.46 37.21 37.34 0.0M
2021-06-10 37.33 37.43 37.33 37.38 0.0M
2021-06-09 37.27 37.39 37.23 37.25 0.0M
2021-06-08 37.34 37.34 37.13 37.23 0.0M
2021-06-07 37.42 37.45 37.25 37.33 0.0M
2021-06-04 37.34 37.40 37.30 37.37 0.0M
2021-06-03 36.98 37.26 36.93 37.24 0.0M
2021-06-02 36.96 37.10 36.85 37.06 0.0M
2021-06-01 37.00 37.00 36.77 36.86 0.0M
2021-05-28 36.85 36.89 36.81 36.84 0.0M
2021-05-27 36.89 36.95 36.70 36.72 0.0M
2021-05-26 36.83 36.83 36.68 36.78 0.0M
2021-05-25 37.02 37.02 36.76 36.77 0.0M
2021-05-24 37.04 37.17 36.97 37.11 0.0M
2021-05-21 36.97 37.11 36.81 36.88 0.0M
2021-05-20 36.65 36.95 36.65 36.87 0.0M
2021-05-19 36.57 36.70 36.29 36.70 0.1M
2021-05-18 37.03 37.03 36.85 36.85 0.0M
2021-05-17 36.98 37.11 36.91 37.01 0.1M
2021-05-14 36.89 37.07 36.88 36.99 0.0M
2021-05-13 36.06 36.86 36.06 36.75 0.0M
2021-05-12 36.74 36.78 36.13 36.15 0.0M
2021-05-11 37.09 37.11 36.62 36.78 0.1M
2021-05-10 37.15 37.49 37.15 37.21 0.0M
2021-05-07 36.76 37.01 36.69 36.99 0.0M
2021-05-06 36.48 36.76 36.44 36.76 0.1M
2021-05-05 36.79 36.79 36.46 36.65 0.2M
2021-05-04 36.60 36.69 36.60 36.69 0.0M
2021-05-03 36.52 36.85 36.52 36.70 0.1M
2021-04-30 36.45 36.50 36.27 36.34 0.1M
2021-04-29 36.24 36.53 36.24 36.52 0.0M
2021-04-28 36.16 36.23 36.06 36.09 0.0M
2021-04-27 36.07 36.17 36.00 36.12 0.0M
2021-04-26 36.23 36.23 36.03 36.04 0.0M
2021-04-23 36.02 36.23 35.98 36.17 0.0M
2021-04-22 36.28 36.28 36.02 36.08 0.0M
2021-04-21 36.12 36.41 36.12 36.38 0.2M
2021-04-20 35.79 36.17 35.79 36.10 0.2M
2021-04-19 35.94 35.97 35.81 35.95 0.0M
2021-04-16 35.84 36.00 35.83 35.96 0.0M
2021-04-15 35.53 35.75 35.51 35.71 0.1M
2021-04-14 35.40 35.51 35.32 35.42 0.0M
2021-04-13 35.39 35.45 35.24 35.41 0.0M
2021-04-12 35.33 35.47 35.30 35.47 0.0M
2021-04-09 35.25 35.26 35.12 35.26 0.0M
2021-04-08 35.22 35.25 35.18 35.23 0.0M
2021-04-07 35.35 35.35 35.19 35.27 0.0M
2021-04-06 35.29 35.36 35.17 35.31 0.1M
2021-04-05 35.26 35.42 35.22 35.31 0.1M
2021-04-01 34.79 35.09 34.70 35.09 0.1M
2021-03-31 35.08 35.11 34.90 34.96 0.0M
2021-03-30 35.17 35.18 35.00 35.07 0.1M
2021-03-29 34.96 35.31 34.96 35.17 0.0M
2021-03-26 34.67 35.00 34.67 35.00 0.0M
2021-03-25 34.13 34.60 34.03 34.55 0.0M
2021-03-24 34.20 34.46 34.20 34.20 0.0M
2021-03-23 34.24 34.43 34.12 34.20 0.0M
2021-03-22 34.07 34.40 34.07 34.40 0.0M
2021-03-19 34.25 34.41 34.15 34.21 0.0M
2021-03-18 34.37 34.54 34.35 34.39 0.0M
2021-03-17 34.50 34.53 34.36 34.45 0.0M
2021-03-16 34.39 34.52 34.38 34.49 0.4M
2021-03-15 34.33 34.55 34.24 34.55 0.1M
2021-03-12 33.98 34.28 33.98 34.28 0.0M
2021-03-11 33.94 34.17 33.90 33.91 0.0M
2021-03-10 33.70 34.14 33.68 34.03 0.1M
2021-03-09 33.79 33.95 33.62 33.62 0.0M
2021-03-08 33.34 34.02 33.34 33.74 0.1M
2021-03-05 32.84 33.41 32.75 33.31 0.0M
2021-03-04 32.82 33.08 32.42 32.61 0.0M
2021-03-03 32.74 32.99 32.64 32.81 0.0M
2021-03-02 32.75 32.92 32.61 32.69 0.0M
2021-03-01 32.61 32.97 32.61 32.75 0.0M
2021-02-26 32.96 32.96 32.39 32.39 0.1M
2021-02-25 33.29 33.37 32.77 32.87 0.0M
2021-02-24 33.12 33.33 33.05 33.23 0.2M
2021-02-23 33.07 33.22 32.94 33.15 0.0M
2021-02-22 32.75 33.08 32.75 33.05 0.0M
2021-02-19 32.96 32.96 32.77 32.77 0.0M
2021-02-18 32.78 33.00 32.78 32.91 0.0M
2021-02-17 32.63 32.88 32.57 32.84 0.0M
2021-02-16 32.96 32.96 32.60 32.65 0.1M
2021-02-12 32.78 32.89 32.72 32.89 0.0M
2021-02-11 33.00 33.00 32.69 32.80 0.0M
2021-02-10 33.07 33.07 32.82 32.89 0.1M
2021-02-09 32.90 32.97 32.77 32.97 0.0M
2021-02-08 32.89 32.90 32.76 32.90 0.0M
2021-02-05 32.80 32.89 32.74 32.81 0.1M
2021-02-04 32.45 32.69 32.42 32.62 0.3M
2021-02-03 32.40 32.60 32.24 32.52 0.1M
2021-02-02 32.58 32.68 32.39 32.49 0.1M
2021-02-01 32.37 32.45 32.06 32.35 0.2M
2021-01-29 32.70 32.72 32.07 32.17 0.1M
2021-01-28 33.06 33.36 32.78 32.81 0.1M
2021-01-27 32.97 33.38 32.92 32.98 0.1M
2021-01-26 33.07 33.29 32.96 33.20 0.1M
2021-01-25 32.56 33.10 32.56 32.97 0.0M
2021-01-22 32.56 32.74 32.38 32.68 0.1M
2021-01-21 32.90 32.92 32.75 32.83 0.0M
2021-01-20 32.93 33.01 32.75 33.00 0.0M
2021-01-19 32.95 33.02 32.87 32.90 0.1M
2021-01-15 32.64 32.93 32.53 32.83 0.0M
2021-01-14 32.87 32.98 32.70 32.84 0.1M
2021-01-13 32.58 32.76 32.53 32.70 0.1M
2021-01-12 32.61 32.67 32.44 32.67 0.0M
2021-01-11 32.51 32.68 32.50 32.62 0.0M
2021-01-08 32.75 32.77 32.39 32.66 0.4M
2021-01-07 32.94 32.97 32.68 32.68 0.1M
2021-01-06 32.07 32.97 32.07 32.86 0.1M
2021-01-05 31.96 32.20 31.83 32.14 0.0M
2021-01-04 32.48 32.50 31.74 32.00 0.1M