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
2022-12-30 38.12 38.24 37.78 38.04 0.1M
2022-12-29 38.22 38.42 38.18 38.32 0.1M
2022-12-28 38.78 38.83 38.24 38.27 0.1M
2022-12-27 38.59 38.73 38.41 38.70 0.1M
2022-12-23 38.20 38.46 38.16 38.42 0.1M
2022-12-22 38.15 38.30 37.64 38.30 0.1M
2022-12-21 38.08 38.42 38.08 38.37 0.1M
2022-12-20 37.86 38.01 37.73 37.84 0.1M
2022-12-19 38.14 38.28 37.73 37.91 0.1M
2022-12-16 38.17 38.22 37.81 38.12 0.1M
2022-12-15 38.81 38.86 38.24 38.39 0.2M
2022-12-14 39.10 39.55 38.90 39.01 0.1M
2022-12-13 39.59 39.72 38.93 39.17 0.1M
2022-12-12 38.63 39.06 38.46 39.06 0.1M
2022-12-09 38.62 38.85 38.51 38.54 0.1M
2022-12-08 38.53 38.78 38.53 38.76 0.1M
2022-12-07 38.44 38.73 38.39 38.50 0.1M
2022-12-06 38.60 38.68 38.21 38.40 0.2M
2022-12-05 38.78 38.78 38.47 38.59 0.1M
2022-12-02 38.64 39.07 38.64 38.97 0.1M
2022-12-01 39.04 39.28 38.83 39.00 0.1M
2022-11-30 38.21 39.00 37.91 39.00 0.1M
2022-11-29 38.15 38.23 38.00 38.22 0.1M
2022-11-28 38.49 38.57 38.11 38.22 0.1M
2022-11-25 38.52 38.68 38.52 38.67 0.0M
2022-11-23 38.39 38.52 38.26 38.42 0.1M
2022-11-22 38.16 38.44 38.16 38.35 0.1M
2022-11-21 37.77 38.08 37.77 38.02 0.1M
2022-11-18 37.61 37.84 37.59 37.78 0.1M
2022-11-17 37.16 37.38 37.03 37.33 0.1M
2022-11-16 37.49 37.60 37.35 37.44 0.2M
2022-11-15 37.60 37.71 37.11 37.42 0.4M
2022-11-14 37.54 37.75 37.28 37.30 0.1M
2022-11-11 37.60 37.60 37.17 37.44 0.1M
2022-11-10 37.40 37.65 36.99 37.63 0.1M
2022-11-09 36.67 37.09 36.38 36.48 1.0M
2022-11-08 36.61 36.97 36.46 36.78 0.4M
2022-11-07 36.64 36.65 36.21 36.53 0.1M
2022-11-04 36.37 36.66 36.08 36.50 0.1M
2022-11-03 35.90 36.25 35.70 36.10 0.1M
2022-11-02 37.05 37.40 36.54 36.54 0.7M
2022-11-01 37.27 37.27 36.94 37.11 0.1M
2022-10-31 36.99 37.17 36.90 37.02 0.1M
2022-10-28 36.35 37.21 36.35 37.21 0.1M
2022-10-27 36.23 36.46 36.11 36.16 0.1M
2022-10-26 35.99 36.21 35.82 36.04 0.1M
2022-10-25 35.33 35.90 35.33 35.89 0.1M
2022-10-24 35.22 35.50 35.11 35.33 0.1M
2022-10-21 34.36 35.07 34.36 34.97 0.1M
2022-10-20 34.81 34.85 34.29 34.38 0.1M
2022-10-19 34.99 35.09 34.57 34.77 0.1M
2022-10-18 35.12 35.32 34.94 35.13 0.1M
2022-10-17 34.53 34.78 34.53 34.66 0.3M
2022-10-14 34.85 34.85 34.08 34.14 0.0M
2022-10-13 33.35 34.70 33.21 34.61 0.1M
2022-10-12 34.10 34.12 33.70 33.74 0.1M
2022-10-11 33.86 34.31 33.74 33.99 0.1M
2022-10-10 33.90 34.16 33.78 33.84 0.1M
2022-10-07 34.28 34.28 33.65 33.81 0.1M
2022-10-06 35.07 35.07 34.34 34.39 0.2M
2022-10-05 35.37 35.38 34.85 35.21 0.1M
2022-10-04 35.16 35.65 35.10 35.60 0.3M
2022-10-03 34.45 35.00 34.40 34.88 0.1M
2022-09-30 34.64 34.73 34.12 34.16 0.1M
2022-09-29 35.32 35.32 34.40 34.52 0.2M
2022-09-28 35.24 35.60 35.00 35.44 0.2M
2022-09-27 35.67 35.75 34.84 34.95 0.1M
2022-09-26 35.84 35.87 35.23 35.43 0.2M
2022-09-23 36.31 36.31 35.60 35.96 0.1M
2022-09-22 36.55 36.68 36.37 36.47 0.9M
2022-09-21 37.09 37.41 36.63 36.64 0.3M
2022-09-20 37.16 37.16 36.67 36.93 0.1M
2022-09-19 36.93 37.39 36.88 37.38 0.1M
2022-09-16 36.94 37.16 36.87 37.16 0.1M
2022-09-15 37.41 37.44 37.08 37.16 0.1M
2022-09-14 37.55 37.59 37.25 37.41 0.2M
2022-09-13 38.39 38.39 37.35 37.48 0.1M
2022-09-12 38.59 38.81 38.55 38.69 0.1M
2022-09-09 38.20 38.52 38.09 38.46 0.1M
2022-09-08 37.86 38.13 37.74 38.00 0.1M
2022-09-07 37.38 38.07 37.38 37.93 0.1M
2022-09-06 37.59 37.71 37.27 37.32 0.1M
2022-09-02 38.16 38.33 37.42 37.55 0.4M
2022-09-01 37.57 37.99 37.45 37.96 0.1M
2022-08-31 38.08 38.12 37.67 37.73 1.1M
2022-08-30 38.48 38.48 37.90 37.96 0.1M
2022-08-29 38.38 38.65 38.15 38.43 0.1M
2022-08-26 39.42 39.42 38.50 38.54 0.5M
2022-08-25 39.19 39.37 39.06 39.37 0.1M
2022-08-24 39.06 39.19 38.94 39.08 0.1M
2022-08-23 39.26 39.26 39.01 39.09 0.1M
2022-08-22 39.72 39.72 39.22 39.31 0.1M
2022-08-19 39.93 40.02 39.83 39.94 0.1M
2022-08-18 40.07 40.09 39.87 40.06 0.2M
2022-08-17 40.00 40.15 39.94 39.98 0.1M
2022-08-16 39.95 40.36 39.95 40.23 0.1M
2022-08-15 39.73 40.08 39.66 40.08 0.8M
2022-08-12 39.49 39.79 39.43 39.79 0.2M
2022-08-11 39.47 39.60 39.23 39.30 0.1M
2022-08-10 39.25 39.34 39.15 39.32 0.1M
2022-08-09 38.89 38.94 38.78 38.91 0.2M
2022-08-08 38.97 39.05 38.71 38.82 0.2M
2022-08-05 38.66 38.71 38.42 38.71 0.1M
2022-08-04 38.87 38.94 38.68 38.72 0.1M
2022-08-03 39.01 39.21 38.80 39.12 0.1M
2022-08-02 39.27 39.34 38.91 38.96 0.1M
2022-08-01 39.07 39.29 39.04 39.22 0.2M
2022-07-29 38.81 39.20 38.78 39.13 0.8M
2022-07-28 38.44 38.88 38.27 38.84 0.2M
2022-07-27 38.14 38.39 37.86 38.31 0.2M
2022-07-26 37.98 38.18 37.98 38.07 0.1M
2022-07-25 37.84 38.05 37.75 38.00 0.1M
2022-07-22 37.75 37.82 37.51 37.72 0.1M
2022-07-21 37.60 37.70 37.40 37.65 0.1M
2022-07-20 38.00 38.00 37.57 37.71 0.1M
2022-07-19 37.67 37.95 37.67 37.94 0.0M
2022-07-18 37.92 37.92 37.32 37.41 0.1M
2022-07-15 37.66 37.80 37.40 37.74 0.0M
2022-07-14 37.04 37.28 36.93 37.23 0.0M
2022-07-13 37.48 37.77 37.32 37.55 0.0M
2022-07-12 37.86 38.15 37.62 37.78 1.3M
2022-07-11 37.81 37.92 37.68 37.82 0.1M
2022-07-08 38.01 38.05 37.79 37.86 0.1M
2022-07-07 38.05 38.05 37.84 37.95 0.1M
2022-07-06 37.84 38.10 37.55 37.88 0.1M
2022-07-05 37.93 37.93 37.13 37.69 0.1M
2022-07-01 37.64 38.29 37.55 38.20 0.1M
2022-06-30 37.47 37.92 37.36 37.67 0.0M
2022-06-29 37.68 37.77 37.52 37.69 0.2M
2022-06-28 38.00 38.23 37.51 37.51 0.1M
2022-06-27 37.81 37.96 37.70 37.81 0.1M
2022-06-24 37.11 37.82 37.11 37.76 0.3M
2022-06-23 36.70 36.97 36.59 36.93 0.1M
2022-06-22 36.18 36.80 36.18 36.60 0.0M
2022-06-21 36.11 36.56 36.10 36.48 0.1M
2022-06-17 35.87 36.05 35.47 35.78 0.2M
2022-06-16 35.99 35.99 35.59 35.76 0.0M
2022-06-15 36.42 36.82 36.09 36.44 0.1M
2022-06-14 36.83 36.83 35.91 36.18 0.1M
2022-06-13 37.35 37.39 36.56 36.69 0.3M
2022-06-10 38.01 38.14 37.75 37.93 0.1M
2022-06-09 39.06 39.18 38.33 38.34 0.1M
2022-06-08 39.55 39.55 39.05 39.10 0.1M
2022-06-07 39.10 39.67 39.06 39.63 0.1M
2022-06-06 39.45 39.54 39.25 39.33 0.1M
2022-06-03 39.45 39.45 39.13 39.18 0.1M
2022-06-02 39.41 39.51 38.80 39.49 0.1M
2022-06-01 39.78 39.78 38.99 39.34 0.1M
2022-05-31 39.58 39.78 39.22 39.62 0.1M
2022-05-27 39.49 39.86 39.49 39.81 0.1M
2022-05-26 39.39 39.66 39.38 39.40 0.0M
2022-05-25 39.00 39.25 38.90 39.19 0.0M
2022-05-24 38.51 39.04 38.14 38.97 0.1M
2022-05-23 38.42 38.77 38.31 38.53 0.2M
2022-05-20 38.20 38.20 37.45 38.05 0.0M
2022-05-19 38.03 38.20 37.69 37.94 0.4M
2022-05-18 39.27 39.27 38.33 38.38 0.0M
2022-05-17 39.27 39.44 38.84 39.44 0.1M
2022-05-16 38.76 39.08 38.58 38.94 0.1M
2022-05-13 38.52 38.77 38.25 38.72 0.1M
2022-05-12 38.20 38.35 37.88 38.33 0.2M
2022-05-11 38.25 38.78 38.14 38.21 3.9M
2022-05-10 38.97 38.99 38.00 38.27 0.1M
2022-05-09 38.53 38.96 38.36 38.71 0.1M
2022-05-06 38.50 38.86 38.39 38.76 0.1M
2022-05-05 39.25 39.33 38.48 38.72 0.2M
2022-05-04 38.82 39.66 38.82 39.62 0.0M
2022-05-03 38.55 39.12 38.53 38.85 0.1M
2022-05-02 38.98 39.00 38.04 38.54 0.1M
2022-04-29 39.92 39.92 38.78 38.81 0.1M
2022-04-28 39.78 40.18 39.64 40.11 0.1M
2022-04-27 39.68 40.00 39.54 39.56 0.2M
2022-04-26 40.14 40.27 39.60 39.60 0.0M
2022-04-25 40.18 40.29 39.50 40.21 0.0M
2022-04-22 40.93 40.93 40.20 40.20 0.0M
2022-04-21 41.28 41.41 40.94 40.98 0.1M
2022-04-20 40.82 41.26 40.82 41.12 0.0M
2022-04-19 40.18 40.69 40.18 40.64 0.1M
2022-04-18 40.18 40.45 40.04 40.17 0.0M
2022-04-14 40.50 40.61 40.36 40.38 0.0M
2022-04-13 40.10 40.46 40.10 40.45 0.0M
2022-04-12 40.36 40.50 40.19 40.31 0.0M
2022-04-11 40.46 40.62 40.26 40.26 0.1M
2022-04-08 40.46 40.61 40.35 40.42 0.0M
2022-04-07 40.24 40.47 40.06 40.38 0.0M
2022-04-06 39.80 40.33 39.80 40.33 0.0M
2022-04-05 39.87 40.21 39.71 39.83 0.0M
2022-04-04 40.07 40.07 39.59 39.85 0.0M
2022-04-01 39.80 40.09 39.48 40.09 0.0M
2022-03-31 39.91 40.10 39.66 39.69 0.0M
2022-03-30 39.83 39.97 39.80 39.93 0.0M
2022-03-29 39.67 39.89 39.52 39.89 0.0M
2022-03-28 39.35 39.48 39.16 39.48 0.0M
2022-03-25 39.08 39.39 39.08 39.39 0.0M
2022-03-24 38.70 38.97 38.70 38.95 0.0M
2022-03-23 38.87 38.87 38.64 38.64 0.0M
2022-03-22 38.85 38.93 38.65 38.85 0.1M
2022-03-21 38.70 39.01 38.61 38.75 0.0M
2022-03-18 38.65 38.68 38.33 38.61 0.0M
2022-03-17 38.23 38.74 38.23 38.62 0.0M
2022-03-16 38.37 38.50 37.86 38.38 0.0M
2022-03-15 38.02 38.35 38.01 38.27 0.0M
2022-03-14 37.96 38.16 37.73 37.86 0.0M
2022-03-11 38.17 38.22 37.72 37.73 0.0M
2022-03-10 37.76 37.98 37.65 37.96 0.0M
2022-03-09 38.23 38.38 38.07 38.10 0.0M
2022-03-08 38.70 38.70 37.88 37.88 0.0M
2022-03-07 39.01 39.07 38.60 38.64 0.0M
2022-03-04 38.55 39.06 38.51 39.06 0.0M
2022-03-03 38.72 39.11 38.63 38.92 0.1M
2022-03-02 38.05 38.73 38.05 38.61 0.1M
2022-03-01 38.23 38.37 37.79 38.01 0.0M
2022-02-28 38.25 38.48 38.05 38.39 0.1M
2022-02-25 37.63 38.73 37.63 38.64 0.1M
2022-02-24 37.28 37.59 36.91 37.52 0.3M
2022-02-23 38.41 38.41 37.80 37.80 0.3M
2022-02-22 38.45 38.46 38.04 38.21 0.7M
2022-02-18 38.33 38.64 38.32 38.42 0.0M
2022-02-17 38.47 38.59 38.20 38.43 0.0M
2022-02-16 38.33 38.67 38.32 38.56 0.0M
2022-02-15 38.56 38.67 38.31 38.46 0.1M
2022-02-14 38.56 38.66 38.00 38.34 0.2M
2022-02-11 38.69 38.94 38.49 38.65 0.0M
2022-02-10 38.93 39.26 38.54 38.66 0.0M
2022-02-09 39.32 39.39 39.23 39.39 0.1M
2022-02-08 39.04 39.16 38.93 39.08 0.1M
2022-02-07 39.05 39.13 38.78 38.95 0.0M
2022-02-04 39.22 39.22 38.73 38.96 0.0M
2022-02-03 39.54 39.57 39.34 39.37 0.1M
2022-02-02 39.22 39.69 39.22 39.63 0.1M
2022-02-01 39.30 39.30 38.91 39.22 0.5M
2022-01-31 38.99 39.29 38.92 39.29 0.1M
2022-01-28 38.55 39.25 38.30 39.25 0.1M
2022-01-27 38.86 39.35 38.51 38.71 0.1M
2022-01-26 38.78 39.07 38.23 38.53 0.1M
2022-01-25 38.58 38.98 38.14 38.75 0.1M
2022-01-24 38.81 38.99 38.06 38.94 0.1M
2022-01-21 39.15 39.38 38.95 38.99 0.1M
2022-01-20 39.60 39.74 39.09 39.16 0.1M
2022-01-19 39.83 39.95 39.55 39.55 0.0M
2022-01-18 40.09 40.09 39.60 39.79 0.1M
2022-01-14 40.16 40.30 40.00 40.27 0.0M
2022-01-13 40.16 40.41 40.10 40.20 0.0M
2022-01-12 39.99 40.13 39.99 40.08 0.0M
2022-01-11 40.19 40.19 39.76 40.05 0.0M
2022-01-10 40.20 40.22 39.99 40.17 0.6M
2022-01-07 40.00 40.32 40.00 40.18 0.0M
2022-01-06 40.12 40.24 40.02 40.03 0.2M
2022-01-05 40.17 40.46 40.07 40.08 0.1M
2022-01-04 39.85 40.29 39.85 40.13 0.1M
2022-01-03 39.98 39.99 39.50 39.84 0.1M