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 31.05 31.10 31.05 31.10 22.5K
09:33 31.09 31.09 31.09 31.09 0.3K
09:35 31.10 31.10 31.10 31.10 1.6K
09:38 31.11 31.11 31.11 31.11 1.0K
09:41 31.13 31.13 31.13 31.13 0.4K
09:42 31.13 31.13 31.13 31.13 1.8K
09:44 31.13 31.13 31.13 31.13 1.3K
09:48 31.14 31.14 31.14 31.14 0.1K
09:49 31.15 31.15 31.15 31.15 2.7K
09:51 31.13 31.13 31.13 31.13 0.9K
09:52 31.13 31.13 31.13 31.13 0.5K
09:54 31.13 31.13 31.13 31.13 0.4K
09:57 31.12 31.12 31.12 31.12 4.1K
10:00 31.11 31.11 31.11 31.11 0.3K
10:01 31.13 31.13 31.12 31.12 0.7K
10:02 31.12 31.12 31.12 31.12 0.2K
10:03 31.10 31.11 31.10 31.11 1.7K
10:05 31.11 31.11 31.11 31.11 0.1K
10:06 31.10 31.10 31.10 31.10 0.1K
10:07 31.10 31.10 31.10 31.10 0.4K
10:08 31.10 31.10 31.09 31.09 1.7K
10:09 31.09 31.09 31.09 31.09 2.2K
10:12 31.11 31.11 31.11 31.11 0.3K
10:13 31.10 31.10 31.10 31.10 0.1K
10:14 31.11 31.11 31.11 31.11 0.9K
10:19 31.11 31.11 31.11 31.11 0.8K
10:20 31.11 31.11 31.10 31.10 0.5K
10:21 31.13 31.13 31.11 31.11 0.7K
10:22 31.09 31.09 31.09 31.09 0.1K
10:25 31.15 31.15 31.12 31.12 2.6K
10:26 31.13 31.13 31.13 31.13 2.0K
10:28 31.11 31.13 31.11 31.13 1.0K
10:30 31.18 31.18 31.18 31.18 0.8K
10:31 31.14 31.14 31.14 31.14 1.0K
10:32 31.13 31.14 31.13 31.14 3.4K
10:33 31.11 31.11 31.11 31.11 2.4K
10:34 31.11 31.11 31.11 31.11 0.2K
10:36 31.11 31.11 31.09 31.09 1.7K
10:40 31.10 31.10 31.10 31.10 0.1K
10:41 31.10 31.10 31.10 31.10 0.8K
10:42 31.10 31.10 31.10 31.10 0.8K
10:44 31.10 31.10 31.10 31.10 0.4K
10:46 31.11 31.11 31.11 31.11 0.3K
10:48 31.11 31.11 31.11 31.11 1.6K
10:50 31.10 31.10 31.10 31.10 0.3K
10:51 31.10 31.10 31.09 31.09 0.8K
10:54 31.10 31.10 31.10 31.10 0.7K
10:58 31.11 31.11 31.11 31.11 0.9K
10:59 31.10 31.10 31.10 31.10 1.3K
11:00 31.11 31.11 31.11 31.11 0.2K
11:01 31.10 31.10 31.10 31.10 2.3K
11:03 31.11 31.11 31.11 31.11 0.4K
11:05 31.10 31.10 31.10 31.10 0.4K
11:08 31.10 31.10 31.10 31.10 0.2K
11:09 31.10 31.10 31.10 31.10 6.1K
11:10 31.12 31.12 31.12 31.12 0.4K
11:12 31.11 31.11 31.11 31.11 0.3K
11:14 31.11 31.12 31.11 31.11 4.1K
11:15 31.11 31.11 31.11 31.11 0.3K
11:16 31.11 31.12 31.11 31.12 0.9K
11:17 31.12 31.12 31.12 31.12 1.4K
11:18 31.11 31.11 31.11 31.11 0.3K
11:19 31.11 31.11 31.11 31.11 0.1K
11:20 31.11 31.12 31.11 31.11 0.7K
11:21 31.11 31.12 31.11 31.12 1.0K
11:22 31.11 31.11 31.11 31.11 0.4K
11:23 31.12 31.12 31.12 31.12 0.1K
11:24 31.10 31.13 31.10 31.11 1.3K
11:25 31.11 31.11 31.11 31.11 0.1K
11:26 31.11 31.11 31.11 31.11 0.4K
11:27 31.11 31.11 31.11 31.11 0.1K
11:28 31.10 31.11 31.10 31.10 1.9K
11:29 31.10 31.10 31.10 31.10 0.2K
11:32 31.10 31.10 31.10 31.10 0.7K
11:33 31.12 31.12 31.12 31.12 0.7K
11:34 31.09 31.09 31.09 31.09 0.4K
11:35 31.10 31.10 31.10 31.10 0.3K
11:36 31.11 31.11 31.11 31.11 1.6K
11:40 31.10 31.10 31.10 31.10 0.1K
11:42 31.10 31.10 31.08 31.08 3.3K
11:43 31.10 31.10 31.09 31.09 0.5K
11:45 31.10 31.10 31.10 31.10 1.9K
11:46 31.10 31.10 31.10 31.10 0.4K
11:48 31.10 31.10 31.08 31.08 0.5K
11:50 31.10 31.10 31.10 31.10 0.2K
11:52 31.10 31.10 31.10 31.10 1.4K
11:53 31.10 31.10 31.10 31.10 3.4K
11:54 31.09 31.09 31.09 31.09 0.1K
11:55 31.10 31.11 31.10 31.11 2.5K
11:56 31.10 31.10 31.09 31.09 2.2K
11:59 31.10 31.10 31.10 31.10 1.7K
12:01 31.11 31.11 31.11 31.11 1.0K
12:02 31.11 31.11 31.10 31.10 9.8K
12:04 31.12 31.12 31.12 31.12 0.3K
12:05 31.11 31.11 31.11 31.11 1.5K
12:06 31.11 31.12 31.11 31.12 1.1K
12:08 31.10 31.10 31.10 31.10 1.1K
12:09 31.10 31.10 31.10 31.10 0.1K
12:10 31.10 31.10 31.10 31.10 0.8K
12:11 31.10 31.12 31.10 31.12 0.7K
12:12 31.11 31.11 31.11 31.11 0.3K
12:13 31.10 31.10 31.10 31.10 0.4K
12:15 31.10 31.10 31.10 31.10 0.2K
12:16 31.10 31.10 31.10 31.10 0.2K
12:18 31.10 31.10 31.10 31.10 0.4K
12:25 31.10 31.10 31.10 31.10 0.4K
12:26 31.10 31.10 31.10 31.10 3.3K
12:27 31.11 31.11 31.11 31.11 5.0K
12:30 31.12 31.12 31.12 31.12 0.2K
12:31 31.12 31.12 31.10 31.10 2.0K
12:32 31.11 31.11 31.11 31.11 0.6K
12:34 31.12 31.13 31.12 31.12 1.5K
12:38 31.12 31.12 31.12 31.12 0.4K
12:39 31.12 31.12 31.12 31.12 0.1K
12:41 31.11 31.11 31.11 31.11 0.3K
12:42 31.12 31.12 31.12 31.12 0.3K
12:44 31.11 31.11 31.11 31.11 0.2K
12:49 31.11 31.11 31.11 31.11 0.2K
12:51 31.12 31.12 31.12 31.12 0.3K
12:54 31.12 31.12 31.12 31.12 2.7K
12:55 31.11 31.11 31.09 31.09 0.6K
12:56 31.11 31.11 31.11 31.11 0.8K
12:57 31.12 31.12 31.12 31.12 0.2K
12:58 31.09 31.11 31.09 31.11 0.5K
13:00 31.11 31.11 31.11 31.11 0.9K
13:01 31.12 31.12 31.12 31.12 0.3K
13:02 31.11 31.11 31.11 31.11 0.6K
13:04 31.11 31.11 31.11 31.11 0.2K
13:05 31.11 31.11 31.11 31.11 0.5K
13:08 31.11 31.11 31.11 31.11 0.2K
13:09 31.11 31.11 31.11 31.11 0.2K
13:10 31.11 31.11 31.11 31.11 4.1K
13:11 31.12 31.12 31.12 31.12 0.4K
13:12 31.12 31.12 31.10 31.10 0.4K
13:13 31.12 31.12 31.12 31.12 0.2K
13:16 31.12 31.12 31.12 31.12 0.7K
13:17 31.12 31.12 31.12 31.12 0.7K
13:19 31.12 31.12 31.12 31.11 1.3K
13:22 31.13 31.13 31.13 31.13 3.7K
13:23 31.13 31.13 31.13 31.13 0.2K
13:24 31.13 31.13 31.13 31.13 2.0K
13:25 31.12 31.12 31.12 31.12 1.8K
13:26 31.12 31.12 31.10 31.10 2.5K
13:27 31.10 31.13 31.10 31.13 1.6K
13:29 31.12 31.12 31.10 31.10 24.3K
13:30 31.11 31.11 31.11 31.11 1.0K
13:31 31.11 31.12 31.11 31.12 0.4K
13:32 31.12 31.12 31.12 31.12 4.6K
13:37 31.12 31.12 31.12 31.11 0.1K
13:38 31.13 31.13 31.13 31.13 0.2K
13:40 31.12 31.12 31.12 31.12 0.3K
13:41 31.12 31.12 31.12 31.12 1.9K
13:42 31.12 31.12 31.12 31.12 2.3K
13:43 31.12 31.13 31.12 31.13 0.8K
13:48 31.12 31.12 31.12 31.12 0.4K
13:51 31.11 31.11 31.11 31.11 0.2K
13:52 31.12 31.12 31.12 31.12 1.2K
13:57 31.12 31.13 31.12 31.13 0.4K
13:59 31.12 31.12 31.12 31.12 0.3K
14:00 31.14 31.15 31.14 31.15 2.2K
14:05 31.15 31.15 31.15 31.15 3.3K
14:06 31.15 31.15 31.15 31.15 0.8K
14:07 31.15 31.15 31.15 31.15 0.2K
14:08 31.15 31.15 31.15 31.15 0.3K
14:09 31.15 31.15 31.15 31.15 0.4K
14:10 31.15 31.15 31.15 31.15 1.1K
14:11 31.15 31.15 31.15 31.15 0.6K
14:12 31.15 31.15 31.15 31.15 1.1K
14:13 31.15 31.15 31.15 31.15 22.4K
14:14 31.14 31.15 31.14 31.15 1.9K
14:16 31.15 31.15 31.15 31.15 1.3K
14:17 31.15 31.15 31.15 31.15 1.6K
14:18 31.15 31.15 31.15 31.15 0.8K
14:19 31.15 31.15 31.15 31.15 0.1K
14:20 31.16 31.19 31.16 31.18 35.0K
14:21 31.17 31.19 31.17 31.18 9.4K
14:22 31.19 31.19 31.19 31.19 1.4K
14:25 31.19 31.19 31.19 31.19 0.3K
14:26 31.19 31.19 31.19 31.19 0.4K
14:27 31.19 31.19 31.19 31.19 0.8K
14:28 31.19 31.19 31.19 31.19 0.1K
14:31 31.18 31.18 31.15 31.15 5.1K
14:35 31.18 31.18 31.18 31.18 0.9K
14:37 31.18 31.18 31.16 31.16 2.0K
14:40 31.19 31.19 31.18 31.18 0.3K
14:41 31.18 31.18 31.18 31.18 2.1K
14:42 31.17 31.17 31.17 31.17 0.7K
14:43 31.18 31.18 31.17 31.18 7.5K
14:45 31.18 31.18 31.18 31.18 3.8K
14:46 31.17 31.18 31.17 31.18 0.6K
14:47 31.18 31.18 31.18 31.18 0.8K
14:48 31.17 31.17 31.17 31.17 0.2K
14:49 31.17 31.17 31.17 31.17 1.3K
14:54 31.18 31.18 31.17 31.17 0.3K
14:55 31.18 31.18 31.18 31.18 0.6K
14:56 31.17 31.17 31.17 31.17 0.3K
14:57 31.19 31.19 31.17 31.18 1.6K
14:59 31.19 31.19 31.19 31.19 3.2K
15:01 31.17 31.19 31.17 31.19 0.7K
15:02 31.17 31.17 31.17 31.17 0.5K
15:03 31.17 31.17 31.17 31.17 0.8K
15:04 31.17 31.17 31.17 31.17 0.3K
15:05 31.17 31.17 31.17 31.17 0.4K
15:09 31.17 31.17 31.17 31.17 1.1K
15:10 31.17 31.17 31.17 31.17 3.1K
15:11 31.17 31.17 31.17 31.17 0.3K
15:12 31.16 31.16 31.16 31.16 0.2K
15:13 31.17 31.17 31.17 31.17 0.4K
15:15 31.17 31.17 31.17 31.17 0.1K
15:16 31.16 31.18 31.16 31.18 0.3K
15:18 31.18 31.19 31.18 31.19 3.0K
15:19 31.17 31.17 31.17 31.17 4.1K
15:21 31.17 31.17 31.17 31.17 0.2K
15:22 31.18 31.18 31.18 31.18 4.8K
15:23 31.17 31.17 31.17 31.17 1.3K
15:24 31.17 31.17 31.17 31.17 0.8K
15:25 31.17 31.17 31.17 31.17 0.4K
15:26 31.17 31.20 31.17 31.17 8.9K
15:27 31.17 31.17 31.17 31.17 0.5K
15:28 31.18 31.18 31.18 31.18 0.8K
15:29 31.19 31.19 31.17 31.17 1.9K
15:30 31.17 31.17 31.17 31.17 0.5K
15:31 31.17 31.17 31.17 31.17 0.7K
15:32 31.17 31.17 31.17 31.17 0.3K
15:35 31.14 31.15 31.14 31.15 3.2K
15:36 31.18 31.18 31.18 31.18 1.1K
15:38 31.18 31.18 31.15 31.15 2.1K
15:39 31.18 31.18 31.18 31.18 0.6K
15:40 31.18 31.18 31.18 31.18 0.3K
15:42 31.18 31.18 31.17 31.18 1.2K
15:43 31.18 31.18 31.18 31.18 0.2K
15:44 31.18 31.18 31.18 31.18 2.8K
15:45 31.18 31.18 31.18 31.18 0.1K
15:46 31.17 31.17 31.17 31.17 0.1K
15:47 31.18 31.18 31.18 31.18 1.4K
15:48 31.18 31.18 31.18 31.18 1.6K
15:49 31.18 31.18 31.18 31.18 1.1K
15:50 31.18 31.19 31.18 31.18 2.1K
15:51 31.18 31.18 31.18 31.18 5.2K
15:53 31.17 31.17 31.15 31.15 5.8K
15:54 31.17 31.17 31.17 31.17 0.9K
15:55 31.17 31.17 31.17 31.17 0.4K
15:56 31.18 31.18 31.17 31.18 4.3K
15:57 31.18 31.18 31.18 31.18 0.7K
15:58 31.18 31.18 31.17 31.17 3.4K
15:59 31.18 31.20 31.18 31.20 9.6K
16:00 31.18 31.24 31.18 31.24 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available