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 31.23 31.23 31.23 31.23 49.0K
09:31 31.25 31.25 31.25 31.25 1.2K
09:32 31.23 31.24 31.23 31.24 2.1K
09:36 31.24 31.24 31.24 31.24 1.1K
09:37 31.25 31.25 31.25 31.25 0.4K
09:39 31.24 31.25 31.24 31.25 3.5K
09:40 31.25 31.25 31.23 31.23 1.1K
09:41 31.26 31.26 31.26 31.26 2.5K
09:42 31.25 31.26 31.25 31.25 2.0K
09:43 31.25 31.25 31.25 31.25 0.2K
09:44 31.25 31.25 31.24 31.24 1.0K
09:46 31.21 31.21 31.19 31.19 5.4K
09:47 31.18 31.19 31.18 31.19 0.8K
09:48 31.19 31.19 31.19 31.19 0.3K
09:50 31.16 31.20 31.16 31.20 1.3K
09:51 31.18 31.18 31.18 31.18 0.9K
09:56 31.19 31.19 31.17 31.17 0.7K
09:57 31.18 31.18 31.18 31.18 0.8K
10:01 31.20 31.20 31.20 31.20 0.3K
10:03 31.16 31.16 31.16 31.16 0.7K
10:05 31.16 31.16 31.16 31.16 0.3K
10:07 31.20 31.20 31.20 31.20 1.9K
10:08 31.17 31.18 31.17 31.18 1.0K
10:12 31.16 31.18 31.16 31.18 1.7K
10:13 31.18 31.18 31.17 31.17 0.8K
10:15 31.17 31.17 31.17 31.17 1.1K
10:19 31.15 31.15 31.15 31.15 1.2K
10:21 31.16 31.16 31.16 31.16 0.2K
10:28 31.17 31.17 31.17 31.17 0.7K
10:30 31.15 31.15 31.15 31.15 0.3K
10:33 31.15 31.17 31.15 31.17 0.4K
10:36 31.18 31.18 31.16 31.16 5.0K
10:37 31.16 31.17 31.16 31.17 1.3K
10:38 31.17 31.17 31.16 31.17 3.3K
10:39 31.17 31.17 31.17 31.17 0.3K
10:40 31.16 31.16 31.16 31.16 0.4K
10:41 31.15 31.16 31.15 31.16 1.2K
10:42 31.17 31.17 31.17 31.17 0.7K
10:43 31.16 31.16 31.15 31.15 1.2K
10:47 31.16 31.16 31.16 31.16 0.4K
10:48 31.17 31.17 31.17 31.17 1.4K
10:49 31.18 31.18 31.18 31.18 0.4K
10:50 31.18 31.18 31.17 31.17 2.1K
10:51 31.18 31.18 31.18 31.18 0.5K
10:54 31.17 31.18 31.17 31.18 2.0K
10:55 31.17 31.17 31.17 31.17 0.9K
10:56 31.17 31.17 31.17 31.17 5.9K
10:57 31.17 31.17 31.17 31.17 0.6K
10:58 31.17 31.17 31.17 31.17 4.8K
11:00 31.16 31.16 31.16 31.16 0.1K
11:02 31.16 31.16 31.16 31.16 2.5K
11:03 31.16 31.16 31.16 31.16 0.2K
11:06 31.15 31.16 31.15 31.16 2.0K
11:07 31.17 31.17 31.15 31.15 0.5K
11:09 31.15 31.17 31.15 31.17 0.9K
11:10 31.16 31.16 31.16 31.16 0.1K
11:11 31.16 31.16 31.16 31.16 2.6K
11:14 31.15 31.15 31.15 31.15 2.5K
11:15 31.15 31.15 31.15 31.15 0.6K
11:17 31.15 31.15 31.13 31.13 5.7K
11:18 31.13 31.13 31.13 31.13 0.1K
11:25 31.12 31.12 31.12 31.12 0.3K
11:27 31.11 31.11 31.11 31.11 1.8K
11:30 31.11 31.11 31.11 31.11 0.3K
11:32 31.11 31.11 31.11 31.10 1.2K
11:33 31.10 31.10 31.10 31.10 0.5K
11:35 31.09 31.09 31.09 31.09 1.2K
11:36 31.08 31.08 31.08 31.08 2.1K
11:38 31.08 31.08 31.08 31.08 3.2K
11:40 31.08 31.08 31.08 31.08 0.2K
11:41 31.06 31.06 31.06 31.06 1.1K
11:42 31.06 31.06 31.06 31.06 0.5K
11:43 31.05 31.05 31.05 31.05 0.1K
11:45 31.06 31.07 31.06 31.07 0.5K
11:48 31.07 31.07 31.07 31.07 0.3K
11:49 31.07 31.07 31.07 31.07 0.2K
11:50 31.08 31.08 31.08 31.08 1.6K
11:56 31.09 31.09 31.09 31.09 0.3K
11:57 31.09 31.09 31.09 31.09 0.1K
11:58 31.09 31.09 31.09 31.09 2.0K
12:00 31.09 31.09 31.09 31.09 0.3K
12:02 31.09 31.09 31.09 31.09 2.3K
12:03 31.09 31.09 31.09 31.09 0.1K
12:05 31.09 31.09 31.09 31.09 1.1K
12:07 31.09 31.09 31.09 31.09 1.6K
12:08 31.10 31.10 31.10 31.10 0.5K
12:09 31.11 31.11 31.11 31.11 0.4K
12:15 31.10 31.10 31.10 31.10 0.3K
12:16 31.10 31.10 31.10 31.10 0.1K
12:17 31.10 31.10 31.10 31.10 0.2K
12:18 31.10 31.10 31.10 31.10 0.8K
12:20 31.10 31.10 31.10 31.10 3.1K
12:23 31.10 31.10 31.10 31.10 0.2K
12:25 31.11 31.11 31.11 31.11 0.5K
12:26 31.11 31.11 31.11 31.11 0.6K
12:27 31.11 31.11 31.11 31.11 0.4K
12:28 31.11 31.11 31.11 31.11 0.3K
12:30 31.11 31.11 31.11 31.11 0.9K
12:32 31.11 31.11 31.11 31.11 0.3K
12:33 31.13 31.13 31.13 31.13 0.3K
12:35 31.13 31.13 31.13 31.13 0.2K
12:36 31.13 31.13 31.13 31.13 0.2K
12:37 31.13 31.13 31.13 31.13 0.6K
12:40 31.12 31.12 31.12 31.12 1.6K
12:42 31.12 31.12 31.12 31.12 6.6K
12:43 31.12 31.12 31.12 31.12 0.6K
12:44 31.12 31.12 31.12 31.12 0.3K
12:48 31.12 31.12 31.12 31.12 0.3K
12:50 31.12 31.12 31.12 31.12 2.9K
12:51 31.12 31.12 31.12 31.12 0.1K
12:52 31.12 31.12 31.12 31.12 0.1K
12:53 31.12 31.12 31.12 31.12 1.1K
12:55 31.12 31.12 31.12 31.12 0.5K
12:57 31.13 31.13 31.13 31.13 1.5K
13:01 31.12 31.12 31.12 31.12 0.6K
13:05 31.13 31.13 31.13 31.13 0.2K
13:08 31.11 31.11 31.11 31.11 2.0K
13:10 31.13 31.13 31.13 31.13 0.2K
13:12 31.13 31.13 31.13 31.13 0.1K
13:13 31.13 31.13 31.12 31.12 1.5K
13:19 31.13 31.13 31.13 31.13 0.5K
13:25 31.11 31.11 31.11 31.11 0.1K
13:27 31.13 31.13 31.13 31.13 0.5K
13:28 31.13 31.13 31.13 31.13 3.4K
13:29 31.12 31.12 31.12 31.12 0.4K
13:30 31.13 31.13 31.13 31.13 0.7K
13:33 31.12 31.12 31.12 31.12 0.4K
13:34 31.13 31.13 31.12 31.12 1.3K
13:36 31.13 31.13 31.13 31.13 1.4K
13:37 31.12 31.12 31.12 31.12 0.8K
13:38 31.13 31.13 31.13 31.13 0.1K
13:39 31.13 31.13 31.13 31.13 0.2K
13:40 31.14 31.14 31.11 31.11 4.6K
13:42 31.12 31.12 31.12 31.12 0.3K
13:43 31.12 31.12 31.12 31.12 0.4K
13:44 31.12 31.12 31.12 31.12 2.4K
13:45 31.12 31.12 31.12 31.12 0.3K
13:46 31.12 31.12 31.12 31.12 0.2K
13:49 31.13 31.13 31.12 31.12 0.8K
13:50 31.13 31.13 31.12 31.12 0.5K
13:51 31.12 31.13 31.12 31.12 3.3K
13:52 31.12 31.12 31.12 31.12 0.4K
13:53 31.12 31.12 31.12 31.12 1.1K
13:54 31.13 31.13 31.13 31.13 2.0K
13:55 31.13 31.13 31.13 31.13 0.5K
13:56 31.13 31.13 31.13 31.13 0.3K
13:57 31.13 31.13 31.13 31.13 0.2K
13:59 31.13 31.13 31.13 31.13 0.6K
14:00 31.13 31.13 31.13 31.13 0.1K
14:01 31.13 31.13 31.13 31.13 0.9K
14:02 31.13 31.13 31.12 31.13 2.4K
14:03 31.13 31.13 31.12 31.13 2.1K
14:04 31.13 31.13 31.13 31.13 0.6K
14:05 31.13 31.13 31.12 31.13 1.0K
14:06 31.13 31.13 31.13 31.13 0.5K
14:07 31.13 31.13 31.13 31.13 0.2K
14:08 31.13 31.13 31.13 31.13 3.0K
14:09 31.13 31.13 31.13 31.13 1.2K
14:10 31.13 31.13 31.13 31.13 2.5K
14:12 31.13 31.13 31.13 31.13 0.4K
14:15 31.12 31.13 31.12 31.12 4.8K
14:17 31.13 31.13 31.13 31.13 0.6K
14:18 31.13 31.13 31.13 31.13 0.5K
14:19 31.13 31.13 31.12 31.12 0.6K
14:20 31.13 31.13 31.13 31.13 0.2K
14:24 31.12 31.13 31.12 31.13 0.4K
14:25 31.13 31.13 31.13 31.13 0.5K
14:26 31.12 31.12 31.12 31.12 0.5K
14:27 31.13 31.13 31.12 31.12 1.9K
14:28 31.13 31.13 31.13 31.13 2.3K
14:29 31.13 31.13 31.13 31.13 0.3K
14:30 31.13 31.13 31.13 31.13 2.5K
14:31 31.13 31.13 31.12 31.13 1.1K
14:32 31.13 31.13 31.13 31.13 0.9K
14:33 31.12 31.12 31.12 31.12 0.1K
14:34 31.14 31.14 31.14 31.14 0.4K
14:35 31.13 31.13 31.13 31.13 0.2K
14:36 31.14 31.14 31.14 31.14 0.2K
14:37 31.14 31.14 31.14 31.14 0.5K
14:38 31.14 31.14 31.14 31.14 0.3K
14:39 31.14 31.14 31.14 31.14 0.4K
14:40 31.14 31.14 31.14 31.14 1.3K
14:41 31.14 31.15 31.14 31.15 0.7K
14:42 31.15 31.15 31.14 31.14 10.4K
14:44 31.15 31.15 31.15 31.15 0.4K
14:45 31.15 31.15 31.15 31.15 0.7K
14:46 31.15 31.15 31.15 31.15 0.2K
14:48 31.15 31.15 31.14 31.15 1.3K
14:49 31.15 31.15 31.15 31.15 0.2K
14:51 31.14 31.14 31.14 31.14 0.2K
14:52 31.15 31.15 31.15 31.15 1.8K
14:53 31.14 31.15 31.14 31.15 1.0K
14:55 31.15 31.17 31.15 31.17 0.9K
14:58 31.15 31.15 31.15 31.15 0.5K
14:59 31.15 31.15 31.15 31.15 0.4K
15:00 31.15 31.15 31.15 31.15 1.5K
15:01 31.15 31.15 31.15 31.15 2.1K
15:04 31.15 31.15 31.15 31.15 0.7K
15:05 31.14 31.15 31.14 31.15 1.7K
15:06 31.15 31.15 31.15 31.15 0.5K
15:07 31.16 31.16 31.16 31.16 0.1K
15:08 31.15 31.15 31.15 31.15 4.2K
15:09 31.15 31.15 31.15 31.15 3.5K
15:10 31.15 31.15 31.15 31.15 0.9K
15:11 31.15 31.16 31.15 31.16 1.3K
15:12 31.16 31.16 31.16 31.16 0.4K
15:13 31.16 31.16 31.16 31.16 1.5K
15:15 31.16 31.16 31.16 31.16 0.2K
15:17 31.16 31.17 31.16 31.16 2.3K
15:20 31.16 31.16 31.16 31.16 2.1K
15:21 31.15 31.15 31.15 31.15 49.8K
15:22 31.17 31.17 31.16 31.16 1.7K
15:24 31.15 31.15 31.15 31.15 0.2K
15:25 31.16 31.16 31.16 31.16 0.7K
15:26 31.16 31.16 31.16 31.16 0.2K
15:27 31.16 31.16 31.16 31.16 8.2K
15:28 31.16 31.16 31.14 31.14 1.0K
15:29 31.14 31.15 31.14 31.15 0.4K
15:31 31.14 31.14 31.14 31.14 0.5K
15:32 31.14 31.14 31.14 31.14 0.1K
15:33 31.14 31.14 31.14 31.14 0.2K
15:34 31.15 31.15 31.15 31.15 0.4K
15:35 31.15 31.15 31.15 31.15 0.7K
15:38 31.15 31.15 31.15 31.15 2.0K
15:39 31.14 31.14 31.14 31.14 2.3K
15:40 31.14 31.14 31.14 31.14 6.8K
15:42 31.14 31.14 31.14 31.14 0.7K
15:43 31.14 31.14 31.14 31.14 1.8K
15:44 31.15 31.15 31.15 31.15 0.5K
15:45 31.16 31.16 31.16 31.16 0.2K
15:47 31.15 31.15 31.15 31.15 0.4K
15:48 31.14 31.14 31.14 31.14 0.2K
15:51 31.15 31.16 31.15 31.16 0.4K
15:53 31.16 31.16 31.16 31.16 0.3K
15:54 31.17 31.17 31.17 31.17 1.0K
15:55 31.16 31.16 31.16 31.16 1.3K
15:57 31.13 31.13 31.13 31.13 0.7K
15:58 31.16 31.16 31.16 31.16 1.0K
15:59 31.16 31.17 31.15 31.17 1.8K
16:00 31.15 31.16 31.15 31.16 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available