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 30.91 30.91 30.91 30.91 12.2K
09:32 30.91 30.93 30.91 30.93 4.3K
09:33 30.94 30.94 30.93 30.93 3.3K
09:35 30.95 30.95 30.95 30.95 0.8K
09:39 30.93 30.93 30.93 30.93 0.7K
09:43 30.94 30.94 30.94 30.94 1.1K
09:44 30.90 30.90 30.89 30.89 4.6K
09:46 30.95 30.95 30.95 30.95 0.2K
09:47 30.91 30.94 30.91 30.94 0.9K
09:49 30.92 30.92 30.91 30.91 0.6K
09:50 30.91 30.91 30.91 30.91 0.1K
09:51 30.92 30.94 30.92 30.94 2.5K
09:52 30.91 30.91 30.90 30.90 0.8K
09:53 30.91 30.91 30.91 30.91 0.1K
09:55 30.96 30.96 30.96 30.96 1.0K
09:56 30.95 30.95 30.94 30.94 2.8K
10:00 30.93 30.94 30.93 30.94 0.7K
10:01 30.95 30.95 30.95 30.95 0.1K
10:02 30.92 30.92 30.92 30.92 0.5K
10:05 30.94 30.94 30.94 30.94 1.5K
10:06 30.93 30.93 30.93 30.93 0.2K
10:07 30.93 30.93 30.93 30.93 0.4K
10:11 30.93 30.93 30.93 30.93 0.4K
10:15 30.94 30.94 30.94 30.94 0.3K
10:17 30.94 30.94 30.94 30.94 0.2K
10:18 30.94 30.94 30.94 30.94 0.8K
10:19 30.94 30.94 30.94 30.94 0.4K
10:21 30.92 30.92 30.92 30.92 0.3K
10:23 30.96 30.96 30.94 30.94 6.1K
10:24 30.96 30.96 30.96 30.96 0.3K
10:25 30.96 30.96 30.95 30.95 1.8K
10:27 30.94 30.94 30.94 30.94 0.7K
10:28 30.94 30.94 30.94 30.94 0.1K
10:29 30.95 30.95 30.94 30.94 0.4K
10:32 30.94 30.94 30.94 30.94 0.2K
10:33 30.93 30.93 30.93 30.93 0.2K
10:35 30.94 30.94 30.94 30.94 0.8K
10:36 30.94 30.94 30.94 30.94 0.3K
10:39 30.96 30.96 30.96 30.96 1.1K
10:41 30.93 30.95 30.93 30.95 1.7K
10:42 30.93 30.93 30.93 30.93 1.2K
10:43 30.95 30.95 30.95 30.95 0.8K
10:44 30.95 30.95 30.95 30.95 1.7K
10:45 30.95 30.95 30.95 30.95 1.0K
10:47 30.93 30.94 30.93 30.94 1.6K
10:48 30.94 30.95 30.94 30.94 1.2K
10:49 30.93 30.95 30.93 30.94 4.2K
10:52 30.95 30.95 30.95 30.95 0.2K
10:53 30.95 30.95 30.95 30.95 0.1K
10:54 30.95 30.95 30.95 30.95 5.0K
10:55 30.94 30.95 30.94 30.95 3.5K
10:56 30.95 30.95 30.95 30.95 0.5K
10:57 30.96 30.96 30.96 30.96 3.0K
10:59 30.95 30.95 30.95 30.95 6.8K
11:00 30.95 30.97 30.95 30.97 2.5K
11:01 30.96 30.96 30.96 30.96 0.2K
11:04 30.96 30.96 30.96 30.96 0.2K
11:06 30.96 30.96 30.96 30.96 0.3K
11:07 30.96 30.96 30.96 30.96 0.6K
11:09 30.96 30.96 30.96 30.96 0.5K
11:11 30.92 30.93 30.92 30.93 0.9K
11:12 30.94 30.94 30.93 30.93 2.9K
11:13 30.93 30.93 30.91 30.91 1.9K
11:14 30.93 30.93 30.93 30.93 0.1K
11:15 30.95 30.95 30.95 30.95 0.5K
11:16 30.94 30.94 30.94 30.94 0.6K
11:17 30.93 30.93 30.93 30.93 4.5K
11:18 30.95 30.95 30.95 30.95 0.4K
11:19 30.93 30.93 30.93 30.93 0.3K
11:23 30.94 30.95 30.94 30.95 2.1K
11:24 30.93 30.93 30.93 30.93 0.2K
11:26 30.94 30.94 30.94 30.94 0.4K
11:27 30.94 30.94 30.94 30.94 1.2K
11:28 30.94 30.94 30.94 30.94 0.6K
11:33 30.94 30.94 30.94 30.94 0.3K
11:35 30.92 30.92 30.92 30.92 0.6K
11:36 30.93 30.93 30.93 30.93 0.7K
11:37 30.96 30.96 30.96 30.96 0.1K
11:38 30.95 30.95 30.95 30.95 0.2K
11:39 30.94 30.94 30.94 30.94 0.3K
11:40 30.93 30.93 30.93 30.93 0.4K
11:42 30.93 30.93 30.93 30.93 1.0K
11:43 30.94 30.94 30.94 30.94 0.7K
11:45 30.94 30.94 30.94 30.94 0.5K
11:48 30.96 30.96 30.96 30.96 1.3K
11:50 30.97 30.97 30.97 30.97 0.4K
11:51 30.96 30.96 30.96 30.96 2.4K
11:52 30.96 30.96 30.95 30.95 0.6K
11:53 30.96 30.96 30.95 30.95 0.6K
11:54 30.96 30.96 30.96 30.96 1.2K
11:55 30.96 30.96 30.96 30.96 0.3K
11:56 30.96 30.96 30.96 30.96 0.8K
11:57 30.96 30.96 30.96 30.96 0.6K
12:00 30.96 30.96 30.96 30.96 0.2K
12:01 30.96 30.96 30.96 30.96 0.5K
12:03 30.96 30.96 30.96 30.96 0.7K
12:05 30.97 30.97 30.97 30.97 0.5K
12:06 30.97 30.97 30.97 30.97 1.3K
12:08 30.97 30.97 30.97 30.96 0.8K
12:10 30.97 30.97 30.96 30.96 0.7K
12:14 30.95 30.95 30.95 30.95 2.0K
12:15 30.97 30.97 30.97 30.97 0.4K
12:17 30.97 30.97 30.97 30.97 0.4K
12:21 30.97 30.97 30.97 30.97 0.3K
12:23 30.97 30.97 30.97 30.97 0.5K
12:24 30.98 30.98 30.98 30.98 2.2K
12:25 30.97 30.97 30.97 30.97 0.2K
12:26 30.97 30.97 30.97 30.97 0.2K
12:28 30.96 30.96 30.96 30.96 0.5K
12:31 30.98 30.98 30.98 30.98 1.1K
12:33 30.97 30.97 30.97 30.97 0.1K
12:34 30.98 30.98 30.98 30.98 1.9K
12:35 30.98 30.98 30.97 30.97 1.0K
12:37 30.98 30.98 30.98 30.98 0.1K
12:38 30.99 30.99 30.99 30.99 0.2K
12:40 30.97 30.97 30.97 30.97 0.1K
12:41 30.97 30.99 30.97 30.98 2.3K
12:43 30.99 30.99 30.99 30.99 2.3K
12:44 30.99 30.99 30.99 30.99 0.7K
12:45 30.99 30.99 30.99 30.99 1.2K
12:46 30.99 31.00 30.99 31.00 3.7K
12:48 31.00 31.00 31.00 31.00 5.3K
12:49 31.00 31.00 31.00 31.00 4.2K
12:51 31.00 31.00 31.00 31.00 0.2K
12:52 31.00 31.00 31.00 31.00 1.1K
12:55 31.00 31.00 30.99 30.99 0.8K
12:57 31.00 31.00 31.00 31.00 9.8K
12:58 30.99 31.00 30.99 31.00 4.0K
13:00 31.00 31.00 31.00 31.00 2.5K
13:01 31.01 31.01 31.01 31.01 0.6K
13:02 31.01 31.01 31.00 31.00 2.7K
13:03 31.01 31.01 31.01 31.01 1.3K
13:05 31.01 31.01 31.01 31.01 0.8K
13:07 31.01 31.01 31.01 31.01 3.9K
13:08 31.01 31.01 31.01 31.01 1.8K
13:09 31.01 31.01 31.01 31.01 0.4K
13:10 31.01 31.01 31.01 31.01 1.7K
13:12 31.00 31.00 31.00 31.00 40.0K
13:14 31.01 31.01 31.01 31.01 0.7K
13:16 31.01 31.01 31.01 31.01 3.3K
13:17 31.01 31.01 31.01 31.01 11.4K
13:18 31.00 31.00 31.00 31.00 2.2K
13:19 31.00 31.00 31.00 31.00 0.5K
13:20 30.99 31.00 30.99 30.99 3.3K
13:21 31.00 31.00 31.00 31.00 0.4K
13:22 30.99 30.99 30.99 30.99 1.6K
13:23 30.99 31.00 30.99 31.00 2.9K
13:24 30.99 30.99 30.99 30.99 1.8K
13:25 30.99 30.99 30.99 30.99 1.2K
13:26 30.99 30.99 30.99 30.99 0.9K
13:27 30.99 30.99 30.99 30.99 0.2K
13:29 30.99 30.99 30.99 30.99 0.5K
13:32 30.99 30.99 30.98 30.99 1.1K
13:33 30.99 30.99 30.98 30.98 0.7K
13:35 30.99 30.99 30.99 30.99 2.0K
13:37 30.98 30.98 30.97 30.97 0.7K
13:43 30.98 30.99 30.98 30.99 1.3K
13:45 30.98 30.98 30.98 30.98 0.6K
13:46 30.98 30.98 30.98 30.98 0.3K
13:50 30.97 30.97 30.97 30.97 0.4K
13:54 30.98 30.98 30.98 30.98 1.0K
13:56 30.98 30.98 30.98 30.98 0.5K
13:57 30.97 30.97 30.97 30.97 0.2K
13:58 30.98 30.98 30.98 30.98 0.2K
13:59 30.98 30.98 30.98 30.98 0.4K
14:02 30.97 30.97 30.97 30.97 0.5K
14:03 30.97 30.97 30.96 30.96 2.5K
14:04 30.98 30.98 30.98 30.98 0.1K
14:05 30.98 30.98 30.98 30.98 0.3K
14:06 30.98 30.98 30.98 30.97 1.6K
14:07 30.97 30.97 30.97 30.97 1.2K
14:11 30.97 30.97 30.97 30.97 0.2K
14:12 30.99 30.99 30.99 30.99 0.9K
14:14 30.98 30.98 30.98 30.98 4.1K
14:15 30.98 30.98 30.98 30.98 1.0K
14:17 30.96 30.98 30.96 30.96 1.8K
14:19 30.98 30.98 30.98 30.98 2.4K
14:20 30.97 30.97 30.97 30.97 0.7K
14:21 30.97 30.97 30.97 30.97 0.2K
14:23 30.97 30.97 30.97 30.97 5.4K
14:25 30.97 30.97 30.97 30.97 0.1K
14:26 30.97 30.97 30.97 30.97 0.6K
14:28 30.97 30.97 30.97 30.97 4.5K
14:29 30.97 30.97 30.97 30.97 2.3K
14:30 30.97 30.97 30.97 30.97 2.9K
14:31 30.96 30.96 30.96 30.96 0.4K
14:32 30.97 30.99 30.97 30.99 1.0K
14:33 30.99 30.99 30.99 30.99 1.0K
14:34 30.99 30.99 30.99 30.99 0.1K
14:35 30.99 30.99 30.97 30.97 15.2K
14:36 30.97 30.97 30.97 30.97 1.2K
14:37 30.98 30.98 30.98 30.98 0.6K
14:38 30.97 30.98 30.96 30.98 1.8K
14:40 30.97 30.97 30.97 30.97 0.2K
14:41 30.97 30.97 30.97 30.97 3.4K
14:42 30.97 30.97 30.95 30.95 39.6K
14:45 30.97 30.97 30.97 30.97 41.6K
14:46 30.97 30.97 30.96 30.96 0.7K
14:51 30.96 30.96 30.96 30.96 2.4K
14:52 30.96 30.96 30.96 30.96 0.8K
14:54 30.96 30.96 30.96 30.96 0.3K
14:56 30.96 30.96 30.96 30.96 0.2K
14:57 30.96 30.96 30.96 30.96 0.3K
14:58 30.97 30.97 30.97 30.97 0.3K
14:59 30.96 30.96 30.96 30.96 1.5K
15:00 30.95 30.95 30.95 30.95 1.2K
15:02 30.96 30.96 30.96 30.96 0.6K
15:03 30.96 30.96 30.96 30.96 1.0K
15:06 30.97 30.97 30.97 30.97 4.1K
15:07 30.97 30.97 30.97 30.97 0.2K
15:09 30.96 30.96 30.96 30.96 0.3K
15:10 30.98 30.98 30.98 30.98 1.3K
15:11 30.97 30.97 30.97 30.97 0.4K
15:12 30.98 30.98 30.98 30.98 12.0K
15:13 30.96 30.96 30.96 30.96 1.3K
15:14 30.98 30.98 30.97 30.97 3.9K
15:16 30.98 30.98 30.97 30.97 9.1K
15:17 30.97 30.97 30.97 30.97 1.3K
15:18 30.97 30.97 30.96 30.97 1.9K
15:19 30.97 30.97 30.97 30.97 0.5K
15:20 30.97 30.97 30.97 30.97 2.4K
15:21 30.97 30.98 30.97 30.98 40.3K
15:22 30.97 30.97 30.97 30.97 0.5K
15:23 30.99 30.99 30.97 30.97 5.8K
15:24 30.98 30.98 30.98 30.98 1.4K
15:26 30.97 30.97 30.96 30.97 1.2K
15:27 30.96 30.98 30.96 30.98 0.6K
15:28 30.96 30.96 30.96 30.96 3.2K
15:30 30.97 30.97 30.97 30.97 0.2K
15:31 30.96 30.96 30.96 30.96 0.2K
15:32 30.97 30.97 30.97 30.97 0.6K
15:34 30.95 30.95 30.95 30.95 0.5K
15:35 30.96 30.96 30.96 30.96 0.3K
15:36 30.97 30.97 30.97 30.97 0.4K
15:37 30.97 30.97 30.97 30.97 0.2K
15:38 30.98 30.98 30.95 30.95 0.3K
15:39 30.97 30.97 30.97 30.97 0.4K
15:42 30.97 30.98 30.97 30.97 5.3K
15:44 30.97 30.97 30.97 30.97 0.4K
15:46 30.96 30.96 30.96 30.96 0.1K
15:47 30.96 30.97 30.96 30.97 6.9K
15:50 30.96 30.96 30.96 30.96 0.2K
15:51 30.99 31.00 30.98 31.00 1.7K
15:53 30.96 30.97 30.96 30.97 0.9K
15:54 30.97 30.98 30.97 30.98 1.4K
15:55 30.98 30.98 30.98 30.98 0.7K
15:57 30.99 30.99 30.97 30.97 0.4K
15:58 30.98 30.98 30.98 30.98 1.0K
15:59 30.98 31.01 30.98 30.99 4.5K
16:00 31.00 31.02 31.00 31.02 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available