Franklin International Low Volatility High Dividend Index ETF

LVHI
🏛️ usa →
35.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.68 30.72 30.59 30.62 29.2K
09:31 30.63 30.63 30.61 30.61 3.4K
09:32 30.63 30.63 30.63 30.63 0.5K
09:33 30.62 30.64 30.62 30.64 0.7K
09:35 30.61 30.61 30.61 30.61 0.8K
09:37 30.60 30.60 30.60 30.60 0.1K
09:38 30.61 30.61 30.61 30.61 6.1K
09:39 30.61 30.61 30.61 30.61 8.3K
09:40 30.61 30.61 30.61 30.61 1.2K
09:41 30.61 30.62 30.61 30.61 0.6K
09:43 30.62 30.63 30.62 30.63 12.7K
09:44 30.62 30.62 30.62 30.62 0.4K
09:47 30.65 30.65 30.65 30.65 0.5K
09:48 30.65 30.65 30.64 30.64 0.6K
09:49 30.65 30.66 30.65 30.66 2.1K
09:50 30.65 30.65 30.65 30.65 0.4K
09:51 30.65 30.66 30.65 30.66 1.7K
09:52 30.65 30.67 30.65 30.67 1.4K
09:54 30.65 30.65 30.65 30.65 79.3K
09:55 30.65 30.65 30.65 30.65 1.0K
09:56 30.66 30.66 30.65 30.65 1.8K
09:57 30.65 30.65 30.65 30.65 0.6K
09:58 30.65 30.65 30.65 30.65 40.7K
09:59 30.66 30.66 30.66 30.65 1.2K
10:01 30.65 30.65 30.65 30.65 0.3K
10:03 30.68 30.68 30.67 30.67 0.5K
10:05 30.68 30.68 30.68 30.68 138.1K
10:06 30.68 30.68 30.68 30.68 0.4K
10:08 30.68 30.68 30.68 30.68 2.3K
10:11 30.68 30.68 30.68 30.68 1.7K
10:12 30.68 30.68 30.68 30.68 0.2K
10:13 30.69 30.69 30.69 30.69 0.2K
10:15 30.69 30.69 30.69 30.69 0.2K
10:17 30.67 30.67 30.67 30.67 0.2K
10:18 30.68 30.68 30.68 30.68 0.6K
10:20 30.67 30.67 30.67 30.67 2.0K
10:21 30.67 30.67 30.67 30.67 1.4K
10:25 30.67 30.67 30.67 30.67 3.2K
10:28 30.67 30.69 30.67 30.69 0.8K
10:30 30.68 30.69 30.67 30.67 2.9K
10:31 30.67 30.68 30.67 30.67 2.2K
10:34 30.66 30.69 30.66 30.69 0.5K
10:35 30.68 30.68 30.68 30.68 0.2K
10:38 30.66 30.66 30.66 30.66 1.7K
10:41 30.68 30.68 30.68 30.68 0.7K
10:44 30.68 30.69 30.68 30.69 0.6K
10:45 30.69 30.69 30.69 30.69 0.1K
10:48 30.70 30.70 30.70 30.70 0.2K
10:49 30.66 30.67 30.66 30.67 1.8K
10:50 30.67 30.69 30.67 30.68 1.3K
10:51 30.69 30.69 30.69 30.69 3.6K
10:54 30.71 30.71 30.71 30.71 0.3K
10:55 30.71 30.71 30.71 30.71 1.0K
10:56 30.70 30.70 30.70 30.70 2.9K
10:58 30.70 30.70 30.70 30.70 0.5K
10:59 30.69 30.69 30.69 30.69 202.4K
11:00 30.71 30.71 30.70 30.70 1.7K
11:05 30.72 30.72 30.72 30.72 0.7K
11:06 30.72 30.72 30.72 30.72 3.1K
11:10 30.69 30.72 30.69 30.70 0.6K
11:12 30.70 30.70 30.69 30.69 0.9K
11:15 30.73 30.73 30.73 30.73 1.9K
11:16 30.73 30.73 30.73 30.73 0.2K
11:17 30.73 30.73 30.72 30.72 0.6K
11:18 30.71 30.71 30.71 30.71 0.2K
11:24 30.72 30.72 30.71 30.71 0.5K
11:26 30.73 30.73 30.72 30.72 1.1K
11:32 30.78 30.78 30.78 30.78 0.4K
11:33 30.74 30.74 30.74 30.74 0.2K
11:34 30.76 30.77 30.75 30.75 1.4K
11:35 30.74 30.75 30.74 30.75 2.9K
11:37 30.73 30.73 30.73 30.73 0.3K
11:39 30.76 30.76 30.76 30.76 1.1K
11:40 30.74 30.74 30.74 30.74 0.1K
11:41 30.75 30.76 30.75 30.76 1.3K
11:42 30.75 30.75 30.74 30.74 0.9K
11:44 30.74 30.74 30.74 30.74 1.5K
11:45 30.73 30.75 30.73 30.74 1.0K
11:46 30.72 30.75 30.72 30.75 0.6K
11:48 30.74 30.74 30.74 30.74 0.2K
11:49 30.75 30.75 30.75 30.75 5.0K
11:57 30.74 30.75 30.74 30.75 1.1K
12:00 30.73 30.73 30.73 30.73 0.4K
12:03 30.74 30.74 30.72 30.72 1.2K
12:04 30.73 30.73 30.73 30.73 0.5K
12:05 30.73 30.74 30.73 30.74 3.0K
12:06 30.73 30.73 30.73 30.73 1.1K
12:11 30.73 30.73 30.73 30.73 0.8K
12:12 30.72 30.72 30.72 30.72 0.7K
12:14 30.70 30.72 30.70 30.72 8.7K
12:15 30.73 30.73 30.73 30.73 0.7K
12:17 30.73 30.74 30.72 30.72 32.7K
12:18 30.73 30.73 30.73 30.73 0.3K
12:19 30.73 30.73 30.73 30.73 0.9K
12:21 30.72 30.72 30.72 30.72 0.3K
12:22 30.72 30.72 30.72 30.72 0.4K
12:23 30.72 30.72 30.72 30.72 0.6K
12:26 30.72 30.72 30.72 30.72 1.0K
12:27 30.72 30.72 30.72 30.72 0.7K
12:28 30.71 30.71 30.71 30.71 0.3K
12:30 30.71 30.71 30.71 30.71 38.5K
12:32 30.71 30.71 30.71 30.71 1.8K
12:33 30.71 30.71 30.70 30.71 6.4K
12:34 30.71 30.71 30.71 30.71 0.2K
12:35 30.71 30.72 30.71 30.71 3.1K
12:38 30.71 30.71 30.71 30.71 0.3K
12:39 30.70 30.70 30.70 30.70 2.0K
12:40 30.71 30.71 30.71 30.71 0.3K
12:42 30.71 30.71 30.71 30.71 1.5K
12:43 30.70 30.70 30.70 30.70 0.4K
12:48 30.71 30.71 30.71 30.71 1.1K
12:51 30.71 30.71 30.71 30.71 0.2K
12:52 30.70 30.70 30.70 30.70 0.2K
12:53 30.70 30.70 30.70 30.70 0.8K
12:54 30.70 30.70 30.70 30.70 0.9K
12:55 30.69 30.69 30.69 30.69 0.4K
12:56 30.70 30.70 30.70 30.70 0.4K
12:57 30.70 30.70 30.70 30.70 0.3K
12:58 30.70 30.70 30.70 30.70 1.8K
13:00 30.71 30.71 30.71 30.71 0.1K
13:01 30.70 30.70 30.70 30.70 0.8K
13:04 30.70 30.70 30.70 30.70 0.2K
13:05 30.70 30.70 30.70 30.70 0.2K
13:07 30.68 30.68 30.68 30.68 0.9K
13:08 30.68 30.68 30.67 30.67 1.1K
13:09 30.69 30.69 30.69 30.69 2.0K
13:14 30.69 30.69 30.69 30.69 0.2K
13:16 30.68 30.68 30.68 30.68 0.2K
13:17 30.69 30.69 30.69 30.69 0.5K
13:20 30.68 30.68 30.68 30.68 0.8K
13:23 30.69 30.69 30.69 30.69 3.4K
13:27 30.69 30.69 30.69 30.69 0.2K
13:31 30.70 30.70 30.70 30.70 1.3K
13:33 30.67 30.68 30.67 30.68 0.7K
13:35 30.68 30.68 30.67 30.67 2.4K
13:36 30.68 30.68 30.68 30.68 1.8K
13:37 30.68 30.68 30.68 30.68 1.1K
13:39 30.68 30.68 30.68 30.68 0.5K
13:45 30.70 30.70 30.70 30.70 0.6K
13:47 30.67 30.67 30.67 30.67 0.4K
13:48 30.67 30.67 30.67 30.67 0.4K
13:49 30.67 30.67 30.66 30.66 0.4K
13:50 30.66 30.67 30.66 30.67 0.9K
13:51 30.67 30.67 30.67 30.67 0.4K
13:54 30.66 30.67 30.66 30.67 1.3K
13:55 30.67 30.67 30.67 30.67 0.4K
13:56 30.67 30.67 30.67 30.67 1.0K
13:57 30.67 30.67 30.67 30.66 1.9K
13:58 30.67 30.67 30.67 30.67 0.3K
13:59 30.66 30.66 30.66 30.66 0.3K
14:00 30.64 30.64 30.64 30.64 1.7K
14:01 30.64 30.64 30.63 30.63 0.4K
14:02 30.63 30.63 30.63 30.63 0.4K
14:05 30.63 30.64 30.63 30.64 3.0K
14:06 30.64 30.64 30.64 30.64 0.2K
14:07 30.64 30.64 30.64 30.64 0.2K
14:08 30.64 30.64 30.64 30.64 0.8K
14:09 30.64 30.64 30.64 30.64 2.2K
14:11 30.65 30.65 30.65 30.65 0.3K
14:12 30.63 30.64 30.63 30.64 3.1K
14:13 30.64 30.64 30.63 30.64 3.2K
14:16 30.65 30.65 30.65 30.65 0.3K
14:18 30.66 30.66 30.66 30.66 16.3K
14:20 30.66 30.66 30.66 30.66 3.8K
14:22 30.64 30.64 30.64 30.64 0.9K
14:23 30.66 30.66 30.65 30.65 1.4K
14:24 30.65 30.65 30.65 30.65 0.2K
14:25 30.64 30.64 30.64 30.64 0.4K
14:29 30.64 30.64 30.64 30.64 0.3K
14:30 30.65 30.65 30.65 30.65 0.3K
14:31 30.65 30.65 30.65 30.65 0.7K
14:34 30.63 30.63 30.63 30.63 1.5K
14:35 30.65 30.65 30.65 30.65 0.3K
14:36 30.64 30.64 30.64 30.64 0.2K
14:37 30.64 30.64 30.64 30.64 3.5K
14:39 30.64 30.64 30.64 30.64 1.3K
14:41 30.63 30.63 30.63 30.63 0.3K
14:42 30.63 30.63 30.63 30.63 1.3K
14:45 30.63 30.63 30.63 30.63 0.4K
14:46 30.63 30.63 30.63 30.63 0.3K
14:47 30.64 30.64 30.64 30.64 1.1K
14:49 30.63 30.64 30.63 30.64 2.6K
14:51 30.64 30.64 30.64 30.64 2.2K
14:53 30.63 30.63 30.63 30.63 0.6K
14:55 30.64 30.64 30.64 30.64 2.9K
14:56 30.63 30.63 30.63 30.63 0.2K
14:57 30.61 30.61 30.61 30.61 2.3K
14:59 30.61 30.61 30.59 30.59 2.2K
15:01 30.60 30.60 30.60 30.60 0.8K
15:02 30.59 30.59 30.59 30.59 0.4K
15:04 30.61 30.61 30.61 30.61 2.7K
15:05 30.61 30.61 30.61 30.61 0.5K
15:07 30.61 30.61 30.61 30.61 0.4K
15:09 30.61 30.61 30.61 30.61 0.4K
15:10 30.61 30.61 30.60 30.60 7.4K
15:12 30.61 30.61 30.61 30.61 0.2K
15:13 30.60 30.61 30.60 30.61 0.9K
15:15 30.60 30.60 30.60 30.60 0.6K
15:19 30.60 30.60 30.60 30.60 1.5K
15:20 30.60 30.60 30.60 30.60 0.2K
15:21 30.60 30.60 30.60 30.60 1.5K
15:23 30.60 30.60 30.60 30.60 2.7K
15:24 30.61 30.61 30.60 30.61 8.5K
15:27 30.60 30.60 30.60 30.60 1.0K
15:31 30.60 30.60 30.60 30.60 1.4K
15:32 30.60 30.60 30.60 30.60 0.8K
15:34 30.60 30.60 30.59 30.59 1.1K
15:36 30.60 30.60 30.60 30.60 4.7K
15:37 30.59 30.60 30.59 30.60 2.3K
15:38 30.60 30.60 30.60 30.60 0.5K
15:40 30.60 30.60 30.60 30.60 0.4K
15:41 30.60 30.60 30.60 30.60 1.8K
15:43 30.58 30.58 30.58 30.58 6.0K
15:45 30.60 30.60 30.60 30.60 0.4K
15:49 30.61 30.61 30.61 30.60 1.0K
15:53 30.58 30.58 30.58 30.58 0.1K
15:54 30.58 30.58 30.58 30.58 0.2K
15:55 30.59 30.59 30.57 30.57 1.5K
15:56 30.59 30.59 30.59 30.59 1.2K
15:59 30.58 30.65 30.58 30.65 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available