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
2024-12-31 38.33 38.41 38.13 38.36 0.0M
2024-12-30 38.65 38.65 38.32 38.57 0.0M
2024-12-27 38.79 39.05 38.68 38.80 0.0M
2024-12-26 38.77 39.01 38.74 38.95 0.0M
2024-12-24 38.68 38.96 38.67 38.96 0.0M
2024-12-23 38.58 38.72 38.38 38.67 0.0M
2024-12-20 38.23 38.88 38.23 38.72 0.0M
2024-12-19 38.45 38.68 38.29 38.29 0.0M
2024-12-18 39.18 39.29 38.31 38.31 0.0M
2024-12-17 39.29 39.49 39.22 39.28 0.0M
2024-12-16 39.73 39.78 39.45 39.45 0.0M
2024-12-13 39.82 39.87 39.59 39.73 0.0M
2024-12-12 39.90 39.99 39.76 39.80 0.0M
2024-12-11 40.17 40.17 39.78 39.79 0.0M
2024-12-10 40.20 40.31 39.89 40.10 0.0M
2024-12-09 40.41 40.51 40.21 40.21 0.0M
2024-12-06 40.69 40.69 40.36 40.38 0.0M
2024-12-05 40.51 40.69 40.51 40.60 0.0M
2024-12-04 40.64 40.64 40.40 40.48 0.0M
2024-12-03 40.90 40.98 40.64 40.64 0.1M
2024-12-02 41.27 41.27 40.79 40.89 0.0M
2024-11-29 41.31 41.38 41.22 41.25 0.0M
2024-11-27 41.26 41.47 41.22 41.24 0.0M
2024-11-26 41.10 41.18 40.98 41.16 0.0M
2024-11-25 40.96 41.15 40.91 41.02 0.0M
2024-11-22 40.73 40.87 40.73 40.82 0.0M
2024-11-21 40.20 40.62 40.20 40.61 0.0M
2024-11-20 39.89 40.14 39.89 40.12 0.1M
2024-11-19 39.82 40.00 39.67 39.98 0.0M
2024-11-18 39.81 40.10 39.81 40.05 0.0M
2024-11-15 39.90 39.98 39.76 39.86 0.1M
2024-11-14 40.22 40.22 39.95 39.96 0.0M
2024-11-13 40.18 40.28 40.13 40.24 0.0M
2024-11-12 40.40 40.40 40.12 40.16 0.0M
2024-11-11 40.28 40.55 40.27 40.37 0.0M
2024-11-08 39.86 40.26 39.86 40.19 0.0M
2024-11-07 40.05 40.05 39.68 39.76 0.0M
2024-11-06 40.58 40.58 40.14 40.31 0.1M
2024-11-05 39.60 40.00 39.52 39.99 0.0M
2024-11-04 39.64 39.73 39.51 39.63 0.0M
2024-11-01 40.04 40.08 39.62 39.62 0.0M
2024-10-31 39.87 40.16 39.87 39.94 0.3M
2024-10-30 39.80 39.95 39.79 39.80 0.0M
2024-10-29 40.05 40.05 39.81 39.81 0.0M
2024-10-28 40.09 40.32 40.09 40.23 0.1M
2024-10-25 40.68 40.68 40.07 40.07 0.0M
2024-10-24 40.68 40.71 40.49 40.54 0.0M
2024-10-23 40.48 40.77 40.48 40.77 0.0M
2024-10-22 40.64 40.74 40.56 40.70 0.0M
2024-10-21 41.27 41.29 40.86 40.89 0.0M
2024-10-18 41.11 41.28 41.06 41.26 0.0M
2024-10-17 41.29 41.29 41.08 41.17 0.0M
2024-10-16 40.92 41.27 40.92 41.23 0.0M
2024-10-15 40.81 41.23 40.81 40.86 0.0M
2024-10-14 40.42 40.73 40.42 40.72 0.0M
2024-10-11 40.20 40.44 40.20 40.42 0.0M
2024-10-10 40.24 40.34 40.07 40.11 0.0M
2024-10-09 40.12 40.39 40.10 40.28 0.0M
2024-10-08 40.17 40.17 40.04 40.16 0.0M
2024-10-07 40.35 40.35 40.04 40.11 0.0M
2024-10-04 40.35 40.45 40.16 40.44 0.0M
2024-10-03 40.57 40.57 40.33 40.43 0.0M
2024-10-02 40.63 40.68 40.49 40.62 0.0M
2024-10-01 40.60 40.81 40.50 40.70 0.1M
2024-09-30 40.50 40.72 40.44 40.72 0.0M
2024-09-27 40.56 40.73 40.50 40.55 0.0M
2024-09-26 40.39 40.52 40.27 40.34 0.0M
2024-09-25 40.65 40.69 40.37 40.39 0.0M
2024-09-24 40.61 40.79 40.59 40.59 0.0M
2024-09-23 40.56 40.75 40.56 40.69 0.0M
2024-09-20 40.44 40.53 40.31 40.43 0.0M
2024-09-19 40.60 40.60 40.26 40.41 0.0M
2024-09-18 40.44 40.60 40.31 40.38 0.2M
2024-09-17 40.70 40.76 40.48 40.54 0.0M
2024-09-16 40.57 40.72 40.55 40.66 0.0M
2024-09-13 40.13 40.41 40.09 40.39 0.1M
2024-09-12 39.94 40.00 39.75 40.00 0.0M
2024-09-11 40.14 40.14 39.46 39.90 0.0M
2024-09-10 40.16 40.26 40.01 40.16 0.1M
2024-09-09 39.80 40.17 39.80 40.12 0.1M
2024-09-06 39.97 40.11 39.71 39.74 0.1M
2024-09-05 40.23 40.23 39.84 39.97 0.0M
2024-09-04 40.05 40.29 39.95 40.11 0.1M
2024-09-03 39.83 40.14 39.82 40.01 0.2M
2024-08-30 39.64 39.92 39.57 39.92 0.0M
2024-08-29 39.66 39.68 39.31 39.57 0.0M
2024-08-28 39.49 39.71 39.40 39.55 0.0M
2024-08-27 39.55 39.58 39.42 39.50 0.0M
2024-08-26 39.56 39.78 39.55 39.61 0.0M
2024-08-23 39.20 39.47 39.18 39.42 0.0M
2024-08-22 39.16 39.17 38.95 39.09 0.0M
2024-08-21 39.04 39.08 38.90 39.06 0.0M
2024-08-20 38.88 38.95 38.84 38.90 0.0M
2024-08-19 38.69 38.90 38.69 38.90 0.0M
2024-08-16 38.39 38.65 38.39 38.63 0.0M
2024-08-15 38.54 38.55 38.39 38.43 0.0M
2024-08-14 38.18 38.48 38.18 38.32 0.0M
2024-08-13 38.06 38.20 37.89 38.20 0.1M
2024-08-12 38.09 38.09 37.82 37.95 0.1M
2024-08-09 38.13 38.14 37.78 38.11 0.4M
2024-08-08 37.77 38.15 37.75 38.06 0.1M
2024-08-07 38.34 38.68 38.15 38.16 0.1M
2024-08-06 37.98 38.56 37.98 38.21 0.1M
2024-08-05 38.55 38.66 37.90 37.96 0.1M
2024-08-02 38.80 39.09 38.31 38.78 0.2M
2024-08-01 38.60 38.75 38.42 38.72 0.1M
2024-07-31 38.58 38.71 38.41 38.50 0.1M
2024-07-30 38.22 38.66 38.22 38.60 0.0M
2024-07-29 38.26 38.39 38.08 38.29 0.0M
2024-07-26 37.96 38.29 37.96 38.23 0.1M
2024-07-25 37.67 38.26 37.67 37.77 0.1M
2024-07-24 37.43 37.73 37.33 37.58 0.1M
2024-07-23 37.44 37.49 37.32 37.35 0.1M
2024-07-22 37.51 37.58 37.31 37.55 0.0M
2024-07-19 37.71 37.71 37.41 37.50 0.0M
2024-07-18 37.73 38.26 37.64 37.64 0.0M
2024-07-17 37.30 37.96 37.22 37.90 0.0M
2024-07-16 36.79 37.22 36.79 37.22 0.1M
2024-07-15 36.64 36.82 36.60 36.69 0.1M
2024-07-12 36.49 36.83 36.49 36.66 0.0M
2024-07-11 35.89 36.47 35.89 36.39 0.1M
2024-07-10 35.60 35.84 35.58 35.84 0.1M
2024-07-09 35.43 35.65 35.37 35.54 0.2M
2024-07-08 35.53 35.66 35.43 35.49 0.1M
2024-07-05 35.50 35.56 35.37 35.52 0.0M
2024-07-03 35.66 35.75 35.53 35.55 0.0M
2024-07-02 35.55 35.65 35.50 35.65 0.0M
2024-07-01 35.92 36.05 35.51 35.57 0.0M
2024-06-28 35.80 35.92 35.71 35.82 0.0M
2024-06-27 35.78 35.78 35.57 35.73 0.0M
2024-06-26 35.63 35.75 35.58 35.72 0.0M
2024-06-25 36.26 36.26 35.79 35.87 0.0M
2024-06-24 35.94 36.39 35.92 36.24 0.0M
2024-06-21 35.85 36.00 35.77 35.86 0.0M
2024-06-20 35.59 35.86 35.59 35.83 0.1M
2024-06-18 35.60 35.71 35.57 35.68 0.0M
2024-06-17 35.39 35.70 35.29 35.61 0.1M
2024-06-14 35.45 35.49 35.29 35.48 0.0M
2024-06-13 35.56 35.62 35.36 35.56 0.0M
2024-06-12 36.02 36.02 35.53 35.57 0.0M
2024-06-11 35.66 35.73 35.50 35.69 0.0M
2024-06-10 35.82 35.87 35.62 35.77 0.0M
2024-06-07 35.71 36.04 35.71 35.86 0.1M
2024-06-06 35.93 36.11 35.84 35.98 0.0M
2024-06-05 36.20 36.20 35.87 36.00 0.0M
2024-06-04 35.97 36.31 35.97 36.23 0.0M
2024-06-03 36.21 36.23 35.92 36.10 0.1M
2024-05-31 35.60 36.22 35.60 36.22 0.0M
2024-05-30 35.30 35.52 35.30 35.51 0.0M
2024-05-29 35.29 35.29 35.15 35.19 0.0M
2024-05-28 35.91 36.00 35.54 35.55 0.0M
2024-05-24 36.00 36.00 35.84 35.88 0.0M
2024-05-23 36.53 36.53 35.88 35.88 0.0M
2024-05-22 36.71 36.75 36.51 36.58 0.1M
2024-05-21 36.74 36.88 36.68 36.79 0.0M
2024-05-20 36.92 36.92 36.74 36.74 0.0M
2024-05-17 36.89 36.96 36.81 36.95 0.0M
2024-05-16 36.91 37.00 36.85 36.91 0.0M
2024-05-15 36.93 37.00 36.86 36.90 0.1M
2024-05-14 36.79 36.92 36.60 36.73 0.0M
2024-05-13 36.75 36.84 36.67 36.74 0.0M
2024-05-10 36.56 36.64 36.54 36.61 0.0M
2024-05-09 36.29 36.55 36.24 36.55 0.0M
2024-05-08 36.16 36.29 36.14 36.27 0.0M
2024-05-07 36.17 36.29 36.14 36.27 0.1M
2024-05-06 36.11 36.11 35.92 36.01 0.1M
2024-05-03 36.10 36.10 35.79 35.97 0.1M
2024-05-02 35.90 35.99 35.73 35.90 0.5M
2024-05-01 35.84 36.40 35.82 36.10 0.1M
2024-04-30 36.03 36.07 35.85 35.85 0.0M
2024-04-29 36.05 36.24 36.05 36.21 0.1M
2024-04-26 36.06 36.21 35.92 35.92 0.0M
2024-04-25 36.19 36.33 35.88 36.12 0.0M
2024-04-24 35.90 36.40 35.87 36.36 0.1M
2024-04-23 36.05 36.24 36.01 36.18 0.1M
2024-04-22 35.83 36.12 35.69 36.00 0.8M
2024-04-19 35.29 35.75 35.29 35.75 0.1M
2024-04-18 35.15 35.27 35.05 35.24 0.1M
2024-04-17 35.00 35.10 34.82 35.08 0.0M
2024-04-16 35.10 35.10 34.84 34.89 0.1M
2024-04-15 35.54 35.63 35.03 35.17 0.1M
2024-04-12 35.47 35.54 35.18 35.22 0.0M
2024-04-11 35.87 35.87 35.48 35.61 0.1M
2024-04-10 36.15 36.15 35.57 35.75 0.2M
2024-04-09 36.34 36.60 36.34 36.58 0.0M
2024-04-08 36.13 36.38 36.13 36.33 0.0M
2024-04-05 36.05 36.17 35.85 36.11 0.1M
2024-04-04 36.46 36.56 36.01 36.09 0.0M
2024-04-03 36.42 36.42 36.20 36.23 0.0M
2024-04-02 36.42 36.56 36.39 36.43 0.1M
2024-04-01 36.79 36.79 36.53 36.57 0.1M
2024-03-28 36.67 36.90 36.67 36.84 0.1M
2024-03-27 36.06 36.63 36.06 36.62 0.1M
2024-03-26 36.05 36.09 35.89 35.89 0.2M
2024-03-25 36.04 36.20 36.00 36.02 0.1M
2024-03-22 36.22 36.34 36.04 36.04 0.2M
2024-03-21 36.13 36.35 36.13 36.23 0.2M
2024-03-20 35.87 36.18 35.87 36.14 0.1M
2024-03-19 35.76 35.97 35.76 35.93 0.1M
2024-03-18 35.66 35.93 35.59 35.78 0.1M
2024-03-15 35.50 35.77 35.50 35.68 0.0M
2024-03-14 36.02 36.02 35.45 35.60 0.0M
2024-03-13 36.09 36.33 35.96 36.05 0.1M
2024-03-12 36.11 36.19 35.92 36.04 0.1M
2024-03-11 35.90 36.16 35.89 36.11 0.1M
2024-03-08 35.86 35.98 35.79 35.91 0.1M
2024-03-07 35.89 35.95 35.70 35.77 0.0M
2024-03-06 35.60 35.79 35.57 35.72 0.1M
2024-03-05 35.49 35.83 35.41 35.47 0.1M
2024-03-04 35.15 35.54 35.15 35.49 0.1M
2024-03-01 35.15 35.24 34.90 35.22 0.3M
2024-02-29 35.33 35.50 35.21 35.24 0.2M
2024-02-28 35.11 35.26 35.06 35.17 0.1M
2024-02-27 35.07 35.19 35.06 35.17 0.1M
2024-02-26 35.33 35.33 34.98 35.03 0.2M
2024-02-23 35.32 35.56 35.29 35.43 0.1M
2024-02-22 35.28 35.37 35.05 35.32 0.1M
2024-02-21 35.15 35.36 35.09 35.36 0.1M
2024-02-20 34.92 35.32 34.92 35.08 0.1M
2024-02-16 34.89 35.15 34.78 35.00 0.1M
2024-02-15 34.62 35.09 34.62 35.09 0.9M
2024-02-14 34.53 34.59 34.36 34.56 0.2M
2024-02-13 34.72 34.75 34.24 34.51 0.1M
2024-02-12 34.65 35.05 34.65 35.00 0.2M
2024-02-09 34.69 34.69 34.51 34.69 0.1M
2024-02-08 34.66 34.74 34.56 34.74 0.2M
2024-02-07 35.09 35.09 34.81 34.84 0.2M
2024-02-06 34.79 35.09 34.76 35.02 0.2M
2024-02-05 35.17 35.17 34.77 34.77 0.1M
2024-02-02 35.40 35.57 35.15 35.38 0.1M
2024-02-01 35.37 35.66 35.10 35.66 0.1M
2024-01-31 35.72 35.84 35.31 35.35 0.1M
2024-01-30 35.86 36.01 35.70 35.90 0.1M
2024-01-29 35.79 35.97 35.69 35.94 3.2M
2024-01-26 35.86 35.98 35.77 35.85 0.0M
2024-01-25 35.68 35.82 35.55 35.82 0.1M
2024-01-24 35.95 35.96 35.45 35.46 0.1M
2024-01-23 35.76 35.88 35.69 35.84 0.1M
2024-01-22 35.73 35.92 35.61 35.75 0.1M
2024-01-19 35.50 35.76 35.31 35.66 0.1M
2024-01-18 35.60 35.60 35.28 35.50 0.1M
2024-01-17 35.61 35.90 35.41 35.56 0.1M
2024-01-16 36.00 36.05 35.79 35.88 0.1M
2024-01-12 36.26 36.33 36.07 36.17 0.1M
2024-01-11 36.46 36.46 35.92 36.12 0.1M
2024-01-10 36.54 36.59 36.40 36.46 0.1M
2024-01-09 36.50 36.59 36.42 36.57 0.1M
2024-01-08 36.40 36.75 36.40 36.73 0.1M
2024-01-05 36.31 36.65 36.31 36.47 0.1M
2024-01-04 36.52 36.72 36.46 36.46 0.1M
2024-01-03 36.84 36.84 36.49 36.53 0.1M
2024-01-02 36.26 36.94 36.26 36.86 0.1M