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
09:31 30.69 30.69 30.69 30.69 12.2K
09:33 30.70 30.70 30.70 30.70 2.0K
09:35 30.74 30.74 30.69 30.69 4.7K
09:36 30.70 30.70 30.70 30.70 0.3K
09:40 30.75 30.75 30.75 30.75 1.1K
09:41 30.73 30.73 30.73 30.73 3.0K
09:42 30.75 30.75 30.73 30.74 2.0K
09:44 30.73 30.75 30.73 30.73 0.7K
09:47 30.71 30.71 30.71 30.71 3.0K
09:53 30.72 30.72 30.72 30.72 0.1K
09:54 30.72 30.72 30.72 30.72 0.4K
09:55 30.72 30.72 30.72 30.72 0.3K
09:56 30.72 30.72 30.72 30.72 0.4K
10:00 30.69 30.69 30.69 30.69 2.2K
10:02 30.68 30.68 30.68 30.68 0.9K
10:04 30.70 30.70 30.70 30.70 0.9K
10:06 30.69 30.69 30.69 30.69 3.6K
10:07 30.70 30.70 30.70 30.70 0.3K
10:08 30.66 30.66 30.66 30.66 1.0K
10:11 30.68 30.68 30.67 30.67 1.0K
10:13 30.70 30.70 30.70 30.70 0.3K
10:16 30.68 30.69 30.67 30.69 1.0K
10:18 30.68 30.68 30.68 30.68 0.5K
10:19 30.70 30.70 30.70 30.70 0.8K
10:22 30.72 30.72 30.72 30.72 0.5K
10:23 30.74 30.74 30.73 30.73 1.9K
10:29 30.75 30.75 30.75 30.75 1.2K
10:32 30.74 30.74 30.74 30.74 0.7K
10:34 30.73 30.74 30.73 30.73 2.2K
10:35 30.74 30.74 30.74 30.74 0.8K
10:37 30.76 30.76 30.76 30.76 1.0K
10:39 30.73 30.73 30.70 30.70 0.6K
10:45 30.71 30.71 30.71 30.71 0.6K
10:46 30.71 30.71 30.71 30.71 0.2K
10:47 30.70 30.70 30.69 30.70 22.5K
10:49 30.69 30.69 30.69 30.69 1.7K
10:50 30.70 30.70 30.70 30.70 0.1K
10:52 30.71 30.71 30.71 30.71 0.3K
11:00 30.73 30.73 30.73 30.73 0.2K
11:01 30.74 30.74 30.74 30.74 0.4K
11:03 30.75 30.75 30.74 30.74 0.9K
11:04 30.74 30.74 30.74 30.74 0.6K
11:05 30.75 30.75 30.75 30.75 0.4K
11:08 30.77 30.77 30.77 30.77 0.2K
11:09 30.77 30.77 30.77 30.77 0.5K
11:10 30.77 30.77 30.77 30.77 2.2K
11:16 30.75 30.75 30.75 30.75 0.1K
11:18 30.72 30.73 30.70 30.70 1.9K
11:22 30.72 30.72 30.72 30.72 0.2K
11:24 30.71 30.71 30.71 30.71 0.3K
11:25 30.73 30.73 30.73 30.73 0.7K
11:28 30.73 30.73 30.73 30.73 0.2K
11:29 30.75 30.75 30.75 30.75 0.6K
11:31 30.72 30.72 30.72 30.72 0.9K
11:33 30.74 30.74 30.73 30.73 0.7K
11:34 30.71 30.71 30.71 30.71 0.2K
11:36 30.73 30.73 30.73 30.73 0.8K
11:37 30.72 30.72 30.72 30.72 4.1K
11:38 30.72 30.72 30.72 30.72 1.6K
11:39 30.72 30.72 30.72 30.72 0.2K
11:40 30.73 30.73 30.73 30.73 0.1K
11:41 30.75 30.75 30.75 30.75 0.2K
11:43 30.73 30.73 30.73 30.73 0.1K
11:44 30.73 30.74 30.73 30.74 0.9K
11:46 30.73 30.74 30.71 30.71 2.0K
11:48 30.74 30.74 30.74 30.74 0.1K
11:49 30.74 30.74 30.74 30.74 0.3K
11:51 30.73 30.73 30.73 30.73 0.3K
11:54 30.72 30.72 30.72 30.72 1.0K
11:55 30.72 30.72 30.72 30.72 0.2K
11:56 30.72 30.72 30.72 30.72 0.2K
11:57 30.72 30.72 30.71 30.71 1.0K
12:00 30.73 30.73 30.72 30.72 1.2K
12:01 30.73 30.73 30.72 30.72 1.1K
12:02 30.73 30.73 30.73 30.73 0.2K
12:04 30.73 30.73 30.73 30.73 0.2K
12:06 30.74 30.74 30.74 30.74 1.0K
12:09 30.73 30.73 30.73 30.73 0.6K
12:10 30.73 30.73 30.71 30.71 4.9K
12:11 30.71 30.71 30.71 30.71 0.2K
12:14 30.72 30.72 30.72 30.72 0.4K
12:15 30.74 30.74 30.73 30.73 0.3K
12:16 30.74 30.74 30.74 30.74 1.2K
12:17 30.73 30.73 30.73 30.73 2.0K
12:18 30.74 30.74 30.74 30.74 0.2K
12:19 30.74 30.74 30.74 30.74 0.1K
12:20 30.75 30.75 30.75 30.75 2.1K
12:22 30.74 30.74 30.74 30.74 0.3K
12:23 30.74 30.74 30.74 30.74 1.9K
12:25 30.73 30.73 30.73 30.73 0.3K
12:26 30.71 30.71 30.71 30.71 0.7K
12:28 30.73 30.73 30.73 30.73 0.9K
12:30 30.73 30.73 30.73 30.73 0.2K
12:33 30.73 30.73 30.73 30.73 0.9K
12:37 30.73 30.73 30.73 30.73 0.6K
12:38 30.71 30.72 30.71 30.72 0.9K
12:39 30.73 30.73 30.72 30.72 1.1K
12:40 30.73 30.73 30.73 30.73 0.8K
12:42 30.72 30.73 30.72 30.73 0.4K
12:44 30.73 30.73 30.72 30.72 0.7K
12:46 30.69 30.69 30.69 30.69 0.7K
12:47 30.69 30.71 30.69 30.71 1.7K
12:50 30.69 30.69 30.69 30.68 0.1K
12:51 30.70 30.70 30.70 30.70 0.5K
12:55 30.68 30.68 30.68 30.68 0.2K
12:57 30.71 30.71 30.71 30.71 1.4K
12:59 30.70 30.70 30.70 30.70 0.2K
13:00 30.69 30.70 30.69 30.70 1.8K
13:10 30.75 30.75 30.74 30.74 0.9K
13:11 30.74 30.74 30.74 30.74 0.4K
13:12 30.75 30.75 30.74 30.74 0.6K
13:13 30.74 30.74 30.74 30.74 0.8K
13:14 30.74 30.74 30.74 30.74 0.7K
13:15 30.74 30.74 30.72 30.72 2.6K
13:16 30.74 30.74 30.74 30.74 0.9K
13:17 30.74 30.74 30.74 30.74 0.1K
13:18 30.74 30.74 30.74 30.74 0.3K
13:19 30.74 30.74 30.74 30.74 1.0K
13:20 30.73 30.73 30.73 30.73 0.9K
13:22 30.74 30.74 30.72 30.72 0.8K
13:23 30.74 30.74 30.74 30.74 0.4K
13:24 30.74 30.74 30.74 30.74 0.6K
13:25 30.74 30.74 30.74 30.74 0.4K
13:26 30.75 30.75 30.74 30.74 1.1K
13:27 30.73 30.75 30.72 30.75 2.2K
13:28 30.75 30.75 30.75 30.75 0.3K
13:29 30.75 30.75 30.75 30.75 0.3K
13:30 30.74 30.74 30.74 30.74 0.3K
13:31 30.75 30.75 30.75 30.75 21.7K
13:32 30.75 30.75 30.72 30.75 1.6K
13:35 30.74 30.75 30.74 30.75 0.8K
13:36 30.72 30.75 30.72 30.74 1.8K
13:37 30.73 30.74 30.73 30.74 2.3K
13:38 30.74 30.74 30.74 30.74 0.8K
13:40 30.72 30.73 30.72 30.73 1.1K
13:41 30.73 30.73 30.73 30.73 0.6K
13:42 30.73 30.73 30.73 30.73 0.7K
13:45 30.73 30.73 30.72 30.72 0.4K
13:46 30.73 30.73 30.73 30.73 0.9K
13:47 30.73 30.73 30.72 30.72 0.4K
13:49 30.74 30.74 30.73 30.73 0.8K
13:50 30.72 30.72 30.72 30.72 0.1K
13:51 30.71 30.72 30.71 30.72 0.4K
13:52 30.72 30.74 30.72 30.74 0.3K
13:53 30.72 30.72 30.72 30.72 0.2K
13:57 30.72 30.72 30.72 30.72 0.8K
13:59 30.72 30.72 30.72 30.72 0.2K
14:00 30.72 30.72 30.72 30.72 1.7K
14:02 30.72 30.72 30.72 30.72 0.2K
14:04 30.72 30.72 30.72 30.72 0.3K
14:05 30.72 30.72 30.72 30.72 0.6K
14:07 30.73 30.73 30.73 30.73 0.7K
14:08 30.73 30.73 30.73 30.73 0.2K
14:09 30.72 30.72 30.72 30.72 0.8K
14:11 30.73 30.73 30.73 30.73 2.6K
14:14 30.73 30.73 30.73 30.73 0.3K
14:15 30.74 30.74 30.74 30.74 0.3K
14:16 30.71 30.73 30.71 30.73 1.7K
14:18 30.72 30.72 30.72 30.72 0.9K
14:21 30.72 30.72 30.72 30.72 0.2K
14:22 30.74 30.74 30.74 30.74 1.1K
14:25 30.73 30.73 30.73 30.73 0.5K
14:33 30.71 30.71 30.71 30.71 1.0K
14:34 30.71 30.71 30.70 30.71 1.6K
14:37 30.71 30.73 30.71 30.73 4.1K
14:41 30.70 30.70 30.70 30.70 0.4K
14:43 30.70 30.73 30.69 30.73 0.7K
14:45 30.72 30.72 30.72 30.72 1.2K
14:46 30.73 30.73 30.72 30.72 8.5K
14:47 30.71 30.71 30.68 30.68 0.5K
14:48 30.69 30.71 30.69 30.69 0.4K
14:49 30.70 30.70 30.70 30.70 1.2K
14:50 30.69 30.71 30.69 30.71 0.8K
14:51 30.71 30.71 30.70 30.70 0.4K
14:54 30.71 30.71 30.71 30.71 7.0K
14:55 30.72 30.72 30.72 30.72 0.3K
14:56 30.70 30.70 30.70 30.70 0.2K
15:00 30.70 30.70 30.68 30.68 4.7K
15:01 30.70 30.70 30.70 30.70 1.8K
15:09 30.68 30.69 30.68 30.69 1.0K
15:11 30.65 30.65 30.65 30.65 0.2K
15:14 30.68 30.69 30.68 30.69 0.6K
15:15 30.68 30.68 30.68 30.68 0.4K
15:17 30.68 30.79 30.68 30.79 299.6K
15:19 30.70 30.70 30.69 30.69 3.2K
15:21 30.71 30.71 30.71 30.71 0.3K
15:22 30.70 30.70 30.70 30.70 0.7K
15:23 30.68 30.68 30.68 30.68 0.7K
15:25 30.68 30.68 30.68 30.68 0.1K
15:26 30.71 30.71 30.71 30.71 0.6K
15:27 30.68 30.68 30.68 30.68 0.3K
15:30 30.70 30.70 30.70 30.70 4.0K
15:33 30.70 30.70 30.68 30.69 5.4K
15:34 30.69 30.69 30.69 30.69 0.3K
15:35 30.68 30.69 30.64 30.66 21.5K
15:36 30.65 30.65 30.65 30.65 0.4K
15:37 30.66 30.68 30.62 30.68 0.4K
15:38 30.66 30.66 30.66 30.66 0.3K
15:39 30.65 30.65 30.65 30.65 0.2K
15:40 30.69 30.69 30.69 30.69 1.0K
15:42 30.65 30.65 30.65 30.65 1.1K
15:45 30.67 30.67 30.65 30.65 2.1K
15:46 30.64 30.64 30.64 30.64 0.4K
15:47 30.66 30.67 30.66 30.67 0.9K
15:49 30.66 30.67 30.66 30.67 2.5K
15:50 30.68 30.68 30.68 30.68 0.7K
15:52 30.67 30.67 30.66 30.67 0.8K
15:55 30.70 30.71 30.70 30.71 0.8K
15:56 30.69 30.69 30.69 30.69 2.0K
15:57 30.69 30.69 30.69 30.69 0.5K
15:58 30.69 30.69 30.68 30.68 4.6K
15:59 30.64 30.72 30.64 30.72 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available