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
2023-12-29 36.39 36.46 36.24 36.35 0.1M
2023-12-28 36.27 36.49 36.27 36.47 0.1M
2023-12-27 36.50 36.58 36.43 36.55 0.1M
2023-12-26 36.34 36.60 36.32 36.56 0.0M
2023-12-22 36.22 36.54 36.22 36.35 0.1M
2023-12-21 36.13 36.29 35.94 36.20 0.1M
2023-12-20 36.42 36.57 35.98 36.02 0.1M
2023-12-19 36.39 36.59 36.39 36.56 0.1M
2023-12-18 36.40 36.48 36.34 36.39 0.1M
2023-12-15 36.64 36.64 36.25 36.31 0.1M
2023-12-14 36.92 37.19 36.71 36.76 0.1M
2023-12-13 35.75 36.67 35.62 36.67 0.1M
2023-12-12 35.84 35.84 35.64 35.78 0.1M
2023-12-11 35.59 35.85 35.59 35.85 0.1M
2023-12-08 35.72 35.73 35.49 35.59 0.1M
2023-12-07 35.63 35.83 35.56 35.73 0.1M
2023-12-06 35.54 35.80 35.54 35.61 0.1M
2023-12-05 35.64 35.66 35.46 35.46 0.1M
2023-12-04 35.35 35.74 35.35 35.72 0.1M
2023-12-01 35.00 35.55 34.92 35.54 0.1M
2023-11-30 34.75 35.00 34.66 35.00 0.2M
2023-11-29 34.75 34.96 34.67 34.71 0.1M
2023-11-28 34.59 34.78 34.50 34.69 0.1M
2023-11-27 34.64 34.66 34.51 34.59 0.1M
2023-11-24 34.54 34.68 34.52 34.66 0.0M
2023-11-22 34.42 34.55 34.42 34.52 0.1M
2023-11-21 34.33 34.39 34.21 34.37 0.1M
2023-11-20 34.30 34.46 34.14 34.38 0.4M
2023-11-17 34.39 34.42 34.24 34.39 0.1M
2023-11-16 34.37 34.47 34.20 34.27 0.2M
2023-11-15 34.19 34.53 34.19 34.38 0.3M
2023-11-14 33.64 34.32 33.64 34.20 0.1M
2023-11-13 33.30 33.39 33.18 33.24 0.2M
2023-11-10 33.43 33.45 33.20 33.41 0.1M
2023-11-09 33.74 33.74 33.31 33.33 0.1M
2023-11-08 33.84 33.84 33.53 33.68 0.1M
2023-11-07 33.94 33.94 33.71 33.78 0.1M
2023-11-06 34.16 34.18 33.90 33.94 0.1M
2023-11-03 34.17 34.41 34.16 34.17 0.0M
2023-11-02 33.17 33.88 33.17 33.84 0.1M
2023-11-01 33.27 33.49 33.15 33.40 0.1M
2023-10-31 33.03 33.26 32.94 33.23 0.3M
2023-10-30 32.81 33.02 32.66 32.98 0.1M
2023-10-27 33.19 33.23 32.58 32.68 0.2M
2023-10-26 33.09 33.43 33.09 33.23 0.1M
2023-10-25 33.10 33.16 32.91 33.10 0.2M
2023-10-24 33.09 33.21 32.98 33.18 0.1M
2023-10-23 32.90 33.15 32.77 32.78 0.1M
2023-10-20 33.31 33.46 33.03 33.04 0.2M
2023-10-19 33.60 33.84 33.31 33.33 0.2M
2023-10-18 34.01 34.03 33.63 33.66 0.2M
2023-10-17 33.82 34.27 33.82 34.14 0.8M
2023-10-16 33.74 34.04 33.65 33.98 0.2M
2023-10-13 33.64 33.74 33.50 33.60 0.6M
2023-10-12 34.00 34.00 33.39 33.56 0.2M
2023-10-11 33.93 34.05 33.76 33.96 0.1M
2023-10-10 33.79 34.00 33.72 33.88 0.1M
2023-10-09 33.23 33.69 33.23 33.69 0.0M
2023-10-06 32.98 33.45 32.61 33.31 0.1M
2023-10-05 33.19 33.25 32.98 33.16 0.1M
2023-10-04 33.12 33.27 32.81 33.22 0.1M
2023-10-03 33.06 33.17 32.84 33.17 0.1M
2023-10-02 33.79 33.81 33.05 33.25 0.2M
2023-09-29 34.04 34.13 33.77 33.88 0.1M
2023-09-28 33.82 33.96 33.72 33.86 0.1M
2023-09-27 34.01 34.07 33.64 33.77 0.1M
2023-09-26 34.32 34.36 33.96 34.01 0.2M
2023-09-25 34.45 34.52 34.33 34.51 0.1M
2023-09-22 34.75 34.76 34.55 34.58 0.1M
2023-09-21 35.17 35.18 34.76 34.76 0.1M
2023-09-20 35.49 35.63 35.31 35.32 0.1M
2023-09-19 35.41 35.50 35.30 35.37 0.0M
2023-09-18 35.54 35.56 35.34 35.44 0.1M
2023-09-15 35.73 35.81 35.51 35.57 0.1M
2023-09-14 35.53 35.79 35.53 35.77 0.1M
2023-09-13 35.46 35.49 35.24 35.34 0.2M
2023-09-12 35.43 35.50 35.25 35.42 0.0M
2023-09-11 35.38 35.52 35.38 35.40 1.5M
2023-09-08 35.28 35.34 35.16 35.34 0.1M
2023-09-07 35.20 35.40 35.16 35.24 0.1M
2023-09-06 35.36 35.37 35.07 35.20 0.1M
2023-09-05 35.90 35.90 35.39 35.42 0.1M
2023-09-01 36.10 36.18 35.78 35.90 0.1M
2023-08-31 36.15 36.19 35.91 35.91 0.1M
2023-08-30 36.16 36.23 36.00 36.11 0.1M
2023-08-29 35.93 36.11 35.89 36.11 0.1M
2023-08-28 35.84 36.04 35.82 35.91 0.1M
2023-08-25 35.69 35.84 35.52 35.68 0.2M
2023-08-24 35.67 36.09 35.51 35.51 0.3M
2023-08-23 35.58 35.74 35.53 35.74 0.1M
2023-08-22 35.67 35.72 35.49 35.53 0.1M
2023-08-21 35.85 35.89 35.48 35.67 0.1M
2023-08-18 35.66 35.96 35.66 35.90 0.2M
2023-08-17 35.87 36.07 35.78 35.80 0.1M
2023-08-16 35.93 36.04 35.76 35.79 0.2M
2023-08-15 36.35 36.35 35.93 35.96 0.1M
2023-08-14 36.81 36.81 36.44 36.54 0.1M
2023-08-11 36.60 36.85 36.59 36.81 0.1M
2023-08-10 36.95 37.09 36.63 36.71 0.1M
2023-08-09 36.77 36.95 36.68 36.78 0.1M
2023-08-08 36.85 36.85 36.47 36.80 0.1M
2023-08-07 36.97 37.10 36.89 37.08 0.1M
2023-08-04 37.13 37.32 36.81 36.90 0.1M
2023-08-03 37.43 37.43 37.03 37.11 0.1M
2023-08-02 37.73 38.05 37.72 37.93 0.1M
2023-08-01 38.13 38.17 37.85 37.92 0.1M
2023-07-31 38.27 38.37 38.08 38.20 0.3M
2023-07-28 38.33 38.47 38.09 38.26 0.1M
2023-07-27 38.59 38.64 38.08 38.17 0.1M
2023-07-26 38.21 38.57 38.21 38.50 0.1M
2023-07-25 38.28 38.39 38.20 38.21 0.1M
2023-07-24 38.08 38.35 38.08 38.29 0.1M
2023-07-21 38.15 38.22 37.99 38.09 0.1M
2023-07-20 37.80 38.12 37.70 38.08 0.1M
2023-07-19 37.32 37.75 37.32 37.74 0.1M
2023-07-18 37.19 37.51 37.12 37.31 0.1M
2023-07-17 37.20 37.23 36.99 37.10 0.1M
2023-07-14 37.47 37.47 37.11 37.27 0.1M
2023-07-13 37.22 37.45 37.20 37.44 0.2M
2023-07-12 37.24 37.37 37.16 37.18 0.1M
2023-07-11 36.74 37.06 36.69 37.05 0.1M
2023-07-10 36.57 36.78 36.49 36.60 0.1M
2023-07-07 36.59 36.85 36.49 36.56 0.1M
2023-07-06 36.69 36.71 36.33 36.61 0.2M
2023-07-05 36.88 37.10 36.69 36.91 0.3M
2023-07-03 36.69 37.00 36.60 37.00 0.1M
2023-06-30 36.63 36.70 36.47 36.67 0.1M
2023-06-29 36.18 36.48 36.18 36.42 0.1M
2023-06-28 36.45 36.45 36.06 36.18 0.1M
2023-06-27 36.38 36.57 36.24 36.49 0.1M
2023-06-26 35.96 36.37 35.96 36.31 0.1M
2023-06-23 36.31 36.40 35.95 35.97 0.1M
2023-06-22 36.72 36.72 36.29 36.40 0.1M
2023-06-21 36.60 36.79 36.34 36.67 0.1M
2023-06-20 37.01 37.01 36.70 36.72 0.1M
2023-06-16 37.03 37.20 37.01 37.09 0.1M
2023-06-15 36.57 37.05 36.57 37.00 0.1M
2023-06-14 36.84 36.96 36.46 36.59 0.2M
2023-06-13 36.64 36.85 36.44 36.75 0.3M
2023-06-12 36.67 36.67 36.40 36.59 0.1M
2023-06-09 36.67 36.71 36.52 36.60 0.1M
2023-06-08 36.70 36.72 36.43 36.70 0.1M
2023-06-07 36.21 36.75 36.17 36.71 0.7M
2023-06-06 35.99 36.27 35.96 36.19 0.2M
2023-06-05 36.13 36.30 35.92 35.99 0.1M
2023-06-02 35.41 36.14 35.41 36.12 0.1M
2023-06-01 35.38 35.44 35.09 35.34 0.2M
2023-05-31 35.38 35.43 35.11 35.36 1.6M
2023-05-30 35.43 35.47 35.24 35.38 0.1M
2023-05-26 35.43 35.50 35.24 35.43 0.1M
2023-05-25 35.62 35.63 35.19 35.35 0.1M
2023-05-24 36.06 36.09 35.69 35.72 0.1M
2023-05-23 36.07 36.51 36.07 36.12 0.1M
2023-05-22 36.13 36.23 35.86 36.15 0.3M
2023-05-19 36.18 36.32 35.95 36.04 0.1M
2023-05-18 36.05 36.13 35.83 36.11 0.2M
2023-05-17 35.91 36.12 35.68 36.12 0.2M
2023-05-16 36.25 36.25 35.69 35.70 0.2M
2023-05-15 36.45 36.52 36.19 36.32 0.1M
2023-05-12 36.52 36.56 36.20 36.40 0.1M
2023-05-11 36.50 36.50 36.24 36.38 0.2M
2023-05-10 36.89 36.92 36.33 36.61 0.2M
2023-05-09 36.71 36.71 36.46 36.63 0.2M
2023-05-08 37.01 37.01 36.71 36.80 0.1M
2023-05-05 36.87 37.11 36.81 37.08 0.2M
2023-05-04 36.45 36.62 36.18 36.54 0.3M
2023-05-03 37.15 37.34 36.83 36.88 0.2M
2023-05-02 37.57 37.57 36.81 37.06 0.1M
2023-05-01 37.61 37.82 37.60 37.60 0.3M
2023-04-28 37.34 37.62 37.34 37.61 0.2M
2023-04-27 36.93 37.37 36.93 37.37 0.1M
2023-04-26 37.28 37.34 36.87 36.90 0.1M
2023-04-25 37.43 37.61 37.35 37.41 0.2M
2023-04-24 37.52 37.57 37.39 37.50 0.1M
2023-04-21 37.53 37.58 37.28 37.48 0.1M
2023-04-20 37.43 37.45 37.25 37.36 0.1M
2023-04-19 37.63 37.68 37.55 37.68 0.1M
2023-04-18 37.82 37.82 37.53 37.65 0.1M
2023-04-17 37.49 37.78 37.47 37.77 0.2M
2023-04-14 37.77 37.78 37.32 37.49 0.2M
2023-04-13 37.72 37.84 37.37 37.77 0.1M
2023-04-12 37.93 38.00 37.67 37.73 0.1M
2023-04-11 37.70 37.94 37.70 37.79 0.1M
2023-04-10 37.54 37.69 37.39 37.66 0.1M
2023-04-06 37.66 37.71 37.49 37.65 0.1M
2023-04-05 37.26 37.60 37.26 37.56 0.1M
2023-04-04 37.34 37.34 37.05 37.21 0.1M
2023-04-03 37.30 37.45 37.16 37.25 0.1M
2023-03-31 36.96 37.31 36.96 37.28 0.4M
2023-03-30 36.92 36.98 36.74 36.88 0.1M
2023-03-29 36.54 36.72 36.54 36.72 0.1M
2023-03-28 36.15 36.44 36.12 36.28 0.2M
2023-03-27 36.32 36.45 36.19 36.22 0.1M
2023-03-24 35.33 36.10 35.33 36.10 0.2M
2023-03-23 35.71 35.92 35.26 35.39 0.1M
2023-03-22 36.31 36.36 35.58 35.58 0.2M
2023-03-21 36.74 36.74 36.09 36.34 0.2M
2023-03-20 36.15 36.58 36.11 36.48 0.3M
2023-03-17 36.27 36.27 35.69 35.82 0.4M
2023-03-16 35.97 36.34 35.85 36.29 2.8M
2023-03-15 35.79 36.28 35.68 36.20 0.1M
2023-03-14 36.23 36.38 35.82 36.15 0.1M
2023-03-13 35.52 36.32 35.50 35.84 1.0M
2023-03-10 36.30 36.32 35.60 35.77 0.1M
2023-03-09 36.94 36.94 36.25 36.29 0.2M
2023-03-08 36.74 36.92 36.64 36.88 0.1M
2023-03-07 37.31 37.31 36.64 36.69 0.1M
2023-03-06 37.31 37.46 37.18 37.24 0.6M
2023-03-03 37.11 37.36 36.93 37.33 0.1M
2023-03-02 36.58 37.08 36.53 37.01 0.1M
2023-03-01 36.83 36.83 36.45 36.66 0.4M
2023-02-28 37.17 37.27 36.90 36.90 0.2M
2023-02-27 37.56 37.71 37.16 37.25 0.0M
2023-02-24 37.28 37.38 37.09 37.34 0.1M
2023-02-23 37.84 37.84 37.36 37.56 0.1M
2023-02-22 37.86 37.96 37.58 37.70 0.1M
2023-02-21 38.17 38.19 37.72 37.80 0.1M
2023-02-17 37.96 38.38 37.89 38.31 0.1M
2023-02-16 37.94 38.21 37.68 38.00 0.1M
2023-02-15 37.84 38.16 37.81 38.15 0.2M
2023-02-14 38.25 38.33 37.82 37.98 0.1M
2023-02-13 37.99 38.30 37.99 38.28 0.4M
2023-02-10 37.54 37.99 37.54 37.97 0.2M
2023-02-09 38.28 38.30 37.50 37.60 0.1M
2023-02-08 38.29 38.30 37.99 38.06 0.3M
2023-02-07 38.44 38.48 38.02 38.42 0.2M
2023-02-06 38.47 38.50 38.23 38.50 0.1M
2023-02-03 38.88 38.88 38.34 38.56 0.1M
2023-02-02 38.90 39.14 38.65 39.01 0.3M
2023-02-01 38.75 39.15 38.40 38.93 0.1M
2023-01-31 38.35 38.81 38.27 38.81 0.4M
2023-01-30 38.28 38.60 38.27 38.27 0.2M
2023-01-27 38.26 38.52 38.22 38.39 0.0M
2023-01-26 38.38 38.42 38.16 38.40 0.1M
2023-01-25 38.04 38.27 37.94 38.27 0.3M
2023-01-24 38.14 38.28 37.81 38.20 0.1M
2023-01-23 38.09 38.42 38.00 38.14 0.3M
2023-01-20 37.73 38.03 37.49 38.02 0.1M
2023-01-19 37.78 37.90 37.66 37.67 0.1M
2023-01-18 38.81 38.81 37.93 37.93 0.1M
2023-01-17 38.92 39.00 38.73 38.76 0.1M
2023-01-13 38.80 38.96 38.66 38.91 0.1M
2023-01-12 39.11 39.16 38.88 38.94 0.1M
2023-01-11 38.96 39.05 38.81 39.04 0.1M
2023-01-10 38.71 38.85 38.60 38.81 0.1M
2023-01-09 39.03 39.18 38.77 38.80 0.1M
2023-01-06 38.43 39.08 38.43 38.95 0.1M
2023-01-05 38.32 38.34 38.01 38.18 0.2M
2023-01-04 38.41 38.76 38.33 38.50 0.2M
2023-01-03 38.21 38.31 37.81 38.26 0.1M