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
09:32 30.58 30.58 30.56 30.56 13.7K
09:33 30.55 30.55 30.55 30.55 0.6K
09:36 30.55 30.56 30.55 30.56 0.7K
09:38 30.54 30.54 30.54 30.54 0.1K
09:40 30.55 30.55 30.55 30.55 4.2K
09:41 30.56 30.56 30.56 30.56 1.2K
09:42 30.54 30.54 30.54 30.54 0.3K
09:43 30.53 30.53 30.53 30.53 5.0K
09:44 30.51 30.52 30.51 30.52 1.3K
09:46 30.52 30.53 30.52 30.53 0.4K
09:47 30.52 30.54 30.52 30.54 1.9K
09:50 30.54 30.54 30.54 30.54 0.5K
09:51 30.55 30.56 30.55 30.56 1.0K
09:52 30.54 30.54 30.54 30.54 0.3K
09:54 30.52 30.53 30.52 30.53 2.4K
09:56 30.53 30.53 30.52 30.53 1.8K
10:00 30.52 30.53 30.52 30.53 0.5K
10:01 30.53 30.53 30.53 30.53 0.5K
10:02 30.56 30.56 30.56 30.55 1.0K
10:04 30.56 30.56 30.56 30.56 4.0K
10:07 30.59 30.59 30.59 30.59 0.6K
10:08 30.60 30.60 30.60 30.60 0.4K
10:10 30.56 30.56 30.56 30.56 0.2K
10:13 30.58 30.58 30.58 30.58 0.3K
10:14 30.57 30.57 30.57 30.57 0.1K
10:15 30.55 30.55 30.55 30.55 0.4K
10:16 30.56 30.56 30.56 30.56 0.4K
10:17 30.56 30.56 30.56 30.56 0.5K
10:18 30.56 30.57 30.56 30.57 2.9K
10:21 30.54 30.54 30.54 30.54 1.3K
10:22 30.55 30.55 30.55 30.55 0.6K
10:23 30.54 30.54 30.54 30.54 3.5K
10:24 30.58 30.58 30.58 30.58 0.6K
10:25 30.56 30.57 30.56 30.57 4.8K
10:28 30.56 30.56 30.55 30.55 0.3K
10:29 30.56 30.56 30.56 30.56 0.3K
10:30 30.56 30.56 30.56 30.56 3.0K
10:31 30.55 30.55 30.55 30.55 0.1K
10:32 30.55 30.55 30.55 30.55 0.2K
10:33 30.57 30.57 30.57 30.57 0.5K
10:35 30.55 30.58 30.55 30.58 2.3K
10:38 30.59 30.59 30.59 30.59 0.9K
10:42 30.58 30.58 30.58 30.58 1.0K
10:43 30.59 30.59 30.58 30.58 65.0K
10:50 30.61 30.61 30.61 30.61 0.4K
10:56 30.62 30.62 30.62 30.62 0.3K
10:58 30.63 30.63 30.63 30.63 3.0K
10:59 30.63 30.63 30.63 30.63 0.2K
11:01 30.63 30.63 30.63 30.63 2.4K
11:02 30.64 30.64 30.64 30.64 2.2K
11:03 30.64 30.64 30.64 30.64 0.2K
11:04 30.64 30.64 30.64 30.64 3.1K
11:05 30.64 30.64 30.64 30.64 3.5K
11:06 30.64 30.64 30.62 30.62 0.6K
11:07 30.62 30.62 30.62 30.62 0.2K
11:08 30.62 30.62 30.62 30.62 0.5K
11:10 30.62 30.63 30.62 30.63 1.2K
11:11 30.64 30.64 30.64 30.64 0.3K
11:12 30.62 30.62 30.62 30.62 0.1K
11:13 30.62 30.65 30.62 30.63 3.8K
11:18 30.63 30.63 30.63 30.63 0.5K
11:19 30.64 30.64 30.64 30.63 0.3K
11:22 30.64 30.64 30.64 30.64 3.5K
11:23 30.64 30.65 30.64 30.65 0.3K
11:24 30.64 30.64 30.64 30.64 0.7K
11:25 30.64 30.64 30.64 30.64 1.9K
11:26 30.64 30.64 30.64 30.64 1.1K
11:27 30.64 30.64 30.64 30.64 1.7K
11:29 30.64 30.64 30.64 30.63 0.7K
11:30 30.64 30.64 30.64 30.64 0.6K
11:31 30.65 30.66 30.65 30.66 3.1K
11:33 30.66 30.66 30.66 30.66 0.3K
11:35 30.67 30.67 30.67 30.67 0.2K
11:37 30.68 30.68 30.68 30.68 0.4K
11:38 30.69 30.69 30.69 30.69 0.2K
11:42 30.70 30.70 30.70 30.70 0.2K
11:43 30.70 30.70 30.68 30.68 6.4K
11:45 30.67 30.67 30.67 30.67 0.8K
11:46 30.67 30.67 30.67 30.67 0.8K
11:48 30.69 30.69 30.69 30.69 0.4K
11:49 30.67 30.67 30.67 30.67 0.4K
11:50 30.67 30.67 30.67 30.67 0.3K
11:53 30.69 30.69 30.69 30.69 2.5K
11:54 30.67 30.67 30.67 30.67 0.4K
11:55 30.67 30.67 30.67 30.67 0.1K
11:57 30.67 30.67 30.67 30.67 0.1K
11:58 30.67 30.67 30.67 30.67 0.2K
12:00 30.66 30.66 30.65 30.65 7.8K
12:01 30.69 30.69 30.67 30.67 3.2K
12:05 30.66 30.66 30.66 30.66 1.4K
12:08 30.64 30.64 30.64 30.64 0.6K
12:09 30.66 30.66 30.66 30.66 0.5K
12:10 30.66 30.66 30.63 30.63 1.1K
12:11 30.63 30.64 30.63 30.63 0.5K
12:12 30.64 30.64 30.64 30.64 0.6K
12:13 30.64 30.64 30.64 30.64 1.0K
12:15 30.63 30.63 30.63 30.63 0.8K
12:16 30.64 30.64 30.64 30.64 0.9K
12:17 30.63 30.63 30.62 30.62 0.3K
12:18 30.62 30.62 30.62 30.62 0.2K
12:19 30.62 30.62 30.62 30.62 0.2K
12:22 30.62 30.62 30.62 30.62 0.3K
12:25 30.62 30.62 30.62 30.62 0.3K
12:26 30.60 30.60 30.60 30.60 0.7K
12:27 30.63 30.63 30.59 30.59 1.1K
12:29 30.58 30.58 30.58 30.58 1.6K
12:31 30.59 30.59 30.59 30.59 0.9K
12:32 30.59 30.60 30.59 30.60 2.3K
12:33 30.57 30.60 30.57 30.60 5.7K
12:34 30.61 30.61 30.61 30.61 0.1K
12:36 30.59 30.60 30.59 30.60 1.3K
12:37 30.59 30.59 30.59 30.59 1.9K
12:38 30.59 30.59 30.59 30.59 0.7K
12:40 30.57 30.57 30.57 30.57 0.1K
12:41 30.59 30.60 30.59 30.60 0.4K
12:44 30.61 30.61 30.61 30.61 0.3K
12:45 30.60 30.60 30.60 30.60 0.7K
12:49 30.60 30.60 30.60 30.60 1.4K
12:50 30.59 30.59 30.59 30.59 1.1K
12:51 30.59 30.59 30.59 30.59 3.6K
12:52 30.60 30.60 30.60 30.60 0.3K
12:54 30.60 30.60 30.60 30.60 0.3K
12:56 30.62 30.62 30.62 30.62 0.7K
13:01 30.61 30.61 30.60 30.61 1.0K
13:04 30.62 30.63 30.62 30.63 1.0K
13:06 30.63 30.63 30.63 30.63 0.2K
13:11 30.62 30.65 30.62 30.65 0.8K
13:12 30.64 30.64 30.64 30.64 0.3K
13:13 30.65 30.65 30.65 30.65 1.5K
13:14 30.63 30.63 30.63 30.63 0.2K
13:18 30.64 30.64 30.64 30.64 0.5K
13:20 30.62 30.62 30.62 30.62 0.1K
13:22 30.62 30.62 30.62 30.62 0.5K
13:23 30.62 30.62 30.62 30.62 0.1K
13:24 30.62 30.62 30.62 30.62 0.2K
13:25 30.61 30.64 30.61 30.64 0.7K
13:29 30.63 30.63 30.63 30.63 0.4K
13:33 30.64 30.64 30.64 30.64 0.2K
13:35 30.64 30.64 30.64 30.64 0.4K
13:36 30.63 30.64 30.63 30.64 0.8K
13:37 30.64 30.64 30.64 30.64 0.5K
13:39 30.64 30.64 30.64 30.64 0.2K
13:41 30.63 30.63 30.63 30.63 0.6K
13:44 30.65 30.65 30.63 30.63 0.6K
13:47 30.65 30.65 30.63 30.63 21.3K
13:48 30.63 30.63 30.63 30.63 0.1K
13:49 30.63 30.63 30.63 30.63 0.1K
13:50 30.62 30.62 30.62 30.62 0.4K
13:53 30.62 30.62 30.61 30.61 2.5K
13:55 30.60 30.60 30.60 30.60 0.7K
13:56 30.60 30.60 30.60 30.60 3.7K
13:57 30.59 30.59 30.59 30.59 2.3K
14:02 30.59 30.61 30.57 30.61 0.4K
14:03 30.57 30.57 30.57 30.57 0.6K
14:05 30.63 30.63 30.61 30.61 4.5K
14:08 30.64 30.64 30.64 30.64 1.1K
14:12 30.64 30.64 30.64 30.64 0.4K
14:13 30.64 30.64 30.64 30.64 0.4K
14:15 30.64 30.64 30.64 30.64 0.2K
14:16 30.65 30.65 30.64 30.65 2.5K
14:17 30.65 30.65 30.65 30.65 0.2K
14:18 30.65 30.67 30.65 30.67 2.7K
14:19 30.67 30.67 30.67 30.67 0.4K
14:20 30.67 30.67 30.67 30.67 0.2K
14:21 30.68 30.68 30.68 30.68 1.3K
14:22 30.68 30.68 30.66 30.66 0.5K
14:23 30.68 30.68 30.68 30.68 0.4K
14:24 30.67 30.68 30.67 30.68 0.2K
14:25 30.67 30.67 30.67 30.67 0.3K
14:26 30.67 30.67 30.67 30.67 0.2K
14:30 30.68 30.68 30.67 30.67 3.5K
14:31 30.67 30.67 30.67 30.67 0.6K
14:32 30.67 30.67 30.67 30.67 0.4K
14:33 30.67 30.67 30.67 30.67 2.7K
14:34 30.67 30.67 30.66 30.66 0.2K
14:37 30.66 30.66 30.66 30.66 1.0K
14:38 30.66 30.66 30.66 30.66 0.3K
14:39 30.66 30.66 30.66 30.66 0.2K
14:40 30.66 30.66 30.66 30.66 0.5K
14:41 30.65 30.65 30.65 30.65 0.5K
14:42 30.65 30.65 30.65 30.65 0.2K
14:43 30.65 30.65 30.65 30.65 0.3K
14:44 30.64 30.64 30.64 30.64 0.7K
14:45 30.64 30.64 30.64 30.64 0.8K
14:47 30.62 30.64 30.62 30.64 1.1K
14:48 30.64 30.65 30.64 30.65 0.6K
14:49 30.65 30.66 30.65 30.66 2.0K
14:50 30.66 30.66 30.64 30.64 1.7K
14:51 30.66 30.66 30.66 30.66 1.3K
14:52 30.66 30.66 30.66 30.66 0.6K
14:53 30.66 30.66 30.66 30.66 0.3K
14:54 30.65 30.65 30.65 30.65 0.3K
14:55 30.66 30.66 30.64 30.64 1.1K
14:56 30.66 30.66 30.66 30.66 1.2K
14:57 30.66 30.66 30.66 30.66 0.1K
14:58 30.66 30.66 30.66 30.66 0.1K
14:59 30.66 30.66 30.65 30.65 0.2K
15:00 30.64 30.66 30.64 30.66 3.0K
15:01 30.66 30.67 30.64 30.64 20.2K
15:02 30.66 30.66 30.66 30.66 1.4K
15:03 30.66 30.67 30.66 30.67 1.0K
15:04 30.66 30.67 30.66 30.67 0.4K
15:05 30.67 30.67 30.67 30.67 0.2K
15:06 30.67 30.67 30.66 30.66 1.8K
15:08 30.66 30.66 30.66 30.66 0.2K
15:09 30.66 30.66 30.66 30.66 0.5K
15:10 30.67 30.67 30.67 30.67 0.4K
15:11 30.67 30.67 30.67 30.67 0.2K
15:12 30.67 30.67 30.67 30.67 0.4K
15:13 30.68 30.68 30.68 30.68 0.5K
15:14 30.63 30.65 30.63 30.65 1.4K
15:15 30.65 30.68 30.65 30.65 1.5K
15:16 30.66 30.66 30.66 30.66 0.2K
15:17 30.65 30.65 30.65 30.65 1.9K
15:18 30.66 30.66 30.65 30.66 5.0K
15:19 30.66 30.66 30.66 30.66 0.2K
15:20 30.66 30.66 30.66 30.66 0.4K
15:23 30.66 30.66 30.66 30.66 0.5K
15:24 30.66 30.67 30.66 30.67 2.4K
15:25 30.67 30.67 30.67 30.67 0.1K
15:26 30.67 30.67 30.67 30.67 0.1K
15:27 30.67 30.67 30.67 30.67 2.0K
15:28 30.67 30.67 30.67 30.67 1.6K
15:29 30.67 30.69 30.67 30.68 2.3K
15:31 30.68 30.68 30.68 30.68 0.9K
15:33 30.67 30.67 30.67 30.67 3.6K
15:34 30.68 30.68 30.68 30.68 1.0K
15:37 30.67 30.67 30.67 30.67 0.3K
15:38 30.67 30.67 30.66 30.66 2.2K
15:40 30.67 30.67 30.67 30.67 0.6K
15:41 30.67 30.67 30.65 30.67 1.8K
15:42 30.67 30.67 30.67 30.67 1.9K
15:44 30.69 30.69 30.69 30.68 3.2K
15:45 30.68 30.68 30.68 30.68 0.2K
15:46 30.70 30.70 30.65 30.66 2.0K
15:48 30.69 30.69 30.69 30.69 0.2K
15:49 30.70 30.70 30.70 30.70 0.5K
15:51 30.71 30.71 30.69 30.69 2.5K
15:52 30.71 30.71 30.69 30.70 3.1K
15:53 30.70 30.70 30.70 30.70 1.4K
15:54 30.69 30.69 30.69 30.69 2.0K
15:55 30.70 30.70 30.70 30.70 0.2K
15:56 30.70 30.70 30.70 30.70 1.3K
15:59 30.69 30.69 30.66 30.67 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available