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 31.45 31.45 31.45 31.45 12.8K
09:31 31.44 31.44 31.44 31.44 1.7K
09:32 31.41 31.41 31.41 31.41 0.3K
09:34 31.43 31.44 31.42 31.42 1.6K
09:35 31.42 31.44 31.42 31.44 1.6K
09:37 31.42 31.44 31.42 31.43 5.3K
09:40 31.43 31.43 31.43 31.43 6.1K
09:41 31.43 31.43 31.43 31.43 0.3K
09:42 31.42 31.42 31.42 31.42 0.6K
09:44 31.42 31.42 31.41 31.41 1.5K
09:45 31.42 31.42 31.42 31.42 0.8K
09:48 31.42 31.42 31.42 31.42 0.9K
09:50 31.42 31.42 31.42 31.42 0.5K
09:51 31.42 31.42 31.42 31.42 0.5K
09:54 31.42 31.42 31.42 31.42 2.4K
09:55 31.42 31.42 31.42 31.42 0.8K
09:58 31.41 31.41 31.41 31.41 0.3K
09:59 31.41 31.41 31.41 31.41 0.9K
10:00 31.41 31.42 31.41 31.42 1.0K
10:01 31.44 31.44 31.42 31.42 2.9K
10:02 31.42 31.42 31.42 31.42 0.5K
10:03 31.42 31.42 31.41 31.42 1.8K
10:05 31.43 31.43 31.43 31.43 0.3K
10:06 31.44 31.45 31.44 31.45 2.8K
10:07 31.44 31.44 31.44 31.44 1.5K
10:08 31.44 31.44 31.44 31.44 1.2K
10:09 31.44 31.44 31.44 31.44 2.2K
10:10 31.45 31.45 31.45 31.45 0.1K
10:12 31.46 31.46 31.46 31.46 0.8K
10:13 31.45 31.45 31.45 31.45 0.2K
10:14 31.45 31.45 31.45 31.45 7.5K
10:16 31.45 31.45 31.45 31.45 2.6K
10:20 31.44 31.44 31.44 31.44 1.3K
10:21 31.45 31.45 31.45 31.45 0.6K
10:22 31.46 31.46 31.46 31.46 0.6K
10:23 31.46 31.46 31.46 31.46 0.3K
10:26 31.46 31.46 31.46 31.46 2.7K
10:28 31.46 31.46 31.46 31.46 2.0K
10:29 31.46 31.46 31.46 31.46 4.9K
10:32 31.47 31.48 31.47 31.47 1.4K
10:33 31.48 31.48 31.48 31.48 1.4K
10:34 31.48 31.48 31.48 31.48 0.8K
10:35 31.49 31.51 31.49 31.51 2.3K
10:36 31.49 31.49 31.49 31.49 0.3K
10:37 31.49 31.50 31.49 31.50 0.9K
10:39 31.51 31.51 31.51 31.51 2.1K
10:40 31.51 31.51 31.50 31.50 4.1K
10:42 31.50 31.50 31.50 31.50 2.2K
10:43 31.50 31.50 31.50 31.50 0.4K
10:44 31.50 31.50 31.50 31.50 2.3K
10:48 31.50 31.51 31.50 31.51 0.9K
10:49 31.51 31.51 31.50 31.50 1.7K
10:51 31.51 31.51 31.49 31.49 0.9K
10:52 31.49 31.49 31.48 31.48 1.0K
10:53 31.48 31.48 31.48 31.48 0.2K
10:55 31.47 31.48 31.47 31.48 0.6K
10:56 31.48 31.48 31.46 31.46 1.3K
10:57 31.49 31.49 31.49 31.49 0.2K
10:59 31.47 31.48 31.47 31.48 0.5K
11:05 31.52 31.52 31.52 31.52 0.4K
11:07 31.52 31.52 31.52 31.52 0.2K
11:08 31.50 31.50 31.50 31.50 0.1K
11:09 31.50 31.50 31.50 31.50 1.3K
11:10 31.50 31.50 31.50 31.50 0.7K
11:11 31.50 31.50 31.50 31.50 0.2K
11:13 31.51 31.51 31.51 31.51 0.3K
11:14 31.50 31.50 31.50 31.50 0.1K
11:15 31.51 31.51 31.50 31.50 0.6K
11:16 31.50 31.50 31.49 31.49 1.1K
11:18 31.49 31.49 31.49 31.49 0.3K
11:20 31.50 31.50 31.50 31.50 0.5K
11:21 31.50 31.50 31.50 31.50 0.4K
11:23 31.51 31.51 31.51 31.51 1.3K
11:24 31.51 31.51 31.51 31.51 0.3K
11:26 31.50 31.50 31.50 31.50 0.3K
11:27 31.52 31.52 31.52 31.52 1.4K
11:29 31.50 31.52 31.50 31.52 2.0K
11:30 31.52 31.52 31.52 31.52 0.5K
11:31 31.50 31.50 31.50 31.50 0.8K
11:33 31.50 31.50 31.50 31.50 1.0K
11:36 31.50 31.52 31.50 31.52 1.9K
11:38 31.52 31.52 31.52 31.52 0.6K
11:39 31.51 31.51 31.51 31.51 1.5K
11:43 31.53 31.53 31.52 31.52 5.8K
11:44 31.51 31.51 31.51 31.51 0.5K
11:45 31.52 31.53 31.52 31.53 1.3K
11:46 31.53 31.53 31.52 31.52 1.5K
11:47 31.53 31.53 31.53 31.53 0.2K
11:48 31.53 31.53 31.53 31.53 0.1K
11:52 31.52 31.52 31.52 31.52 0.6K
11:53 31.53 31.53 31.53 31.53 0.2K
11:54 31.53 31.53 31.53 31.53 3.4K
11:59 31.52 31.53 31.52 31.52 1.4K
12:00 31.52 31.52 31.51 31.51 2.3K
12:01 31.51 31.51 31.51 31.51 1.1K
12:03 31.51 31.51 31.51 31.51 0.9K
12:04 31.51 31.51 31.51 31.51 0.3K
12:06 31.51 31.51 31.50 31.50 0.3K
12:08 31.50 31.50 31.50 31.50 0.2K
12:11 31.52 31.52 31.52 31.52 0.7K
12:16 31.50 31.50 31.50 31.50 0.9K
12:17 31.49 31.49 31.49 31.49 1.7K
12:18 31.50 31.50 31.50 31.50 1.6K
12:19 31.51 31.51 31.51 31.51 0.4K
12:20 31.51 31.51 31.50 31.51 8.6K
12:21 31.52 31.52 31.52 31.52 1.8K
12:26 31.51 31.51 31.51 31.51 0.1K
12:28 31.51 31.51 31.51 31.51 0.8K
12:29 31.51 31.51 31.51 31.51 0.2K
12:31 31.51 31.51 31.51 31.51 0.8K
12:34 31.51 31.51 31.51 31.51 0.5K
12:35 31.51 31.51 31.51 31.51 1.3K
12:39 31.52 31.53 31.52 31.52 1.2K
12:42 31.51 31.51 31.51 31.50 0.7K
12:44 31.52 31.52 31.52 31.53 0.5K
12:45 31.52 31.52 31.52 31.52 8.6K
12:47 31.53 31.53 31.52 31.52 0.5K
12:48 31.51 31.52 31.51 31.52 0.7K
12:53 31.53 31.53 31.53 31.53 0.2K
12:57 31.54 31.54 31.53 31.53 0.4K
12:58 31.54 31.54 31.54 31.54 0.6K
12:59 31.52 31.52 31.52 31.52 0.5K
13:00 31.54 31.54 31.54 31.54 1.8K
13:01 31.56 31.56 31.54 31.54 7.4K
13:02 31.56 31.56 31.56 31.56 0.4K
13:04 31.55 31.55 31.55 31.55 0.3K
13:10 31.55 31.55 31.55 31.55 0.2K
13:14 31.55 31.55 31.55 31.55 0.7K
13:16 31.55 31.55 31.55 31.55 0.4K
13:17 31.55 31.55 31.55 31.55 1.4K
13:19 31.55 31.55 31.55 31.55 0.9K
13:22 31.53 31.53 31.53 31.53 0.3K
13:23 31.55 31.55 31.55 31.55 0.6K
13:24 31.56 31.56 31.56 31.56 1.0K
13:26 31.56 31.56 31.55 31.56 1.2K
13:28 31.56 31.56 31.56 31.56 0.3K
13:32 31.54 31.54 31.54 31.54 0.5K
13:33 31.56 31.56 31.56 31.56 0.2K
13:35 31.56 31.56 31.56 31.56 0.4K
13:37 31.57 31.57 31.56 31.56 2.4K
13:38 31.57 31.57 31.57 31.57 0.3K
13:39 31.55 31.57 31.55 31.57 0.8K
13:42 31.57 31.57 31.57 31.57 0.2K
13:43 31.55 31.55 31.55 31.55 0.9K
13:44 31.57 31.57 31.57 31.57 0.4K
13:45 31.57 31.57 31.57 31.57 0.2K
13:46 31.58 31.58 31.58 31.58 5.3K
13:48 31.58 31.58 31.58 31.58 0.1K
13:49 31.58 31.58 31.58 31.58 0.8K
13:53 31.57 31.57 31.57 31.57 0.6K
13:55 31.57 31.58 31.57 31.58 0.9K
13:57 31.57 31.57 31.57 31.57 0.9K
13:58 31.57 31.57 31.57 31.57 1.7K
14:02 31.57 31.57 31.57 31.57 2.1K
14:03 31.58 31.58 31.58 31.58 0.6K
14:06 31.58 31.58 31.57 31.57 1.8K
14:10 31.57 31.57 31.57 31.57 0.4K
14:15 31.58 31.58 31.58 31.58 1.1K
14:16 31.58 31.58 31.58 31.58 2.1K
14:17 31.58 31.58 31.58 31.58 7.4K
14:19 31.58 31.58 31.58 31.58 1.0K
14:25 31.56 31.56 31.56 31.56 0.3K
14:26 31.58 31.59 31.58 31.59 1.3K
14:27 31.58 31.58 31.58 31.58 0.6K
14:29 31.58 31.58 31.58 31.58 1.0K
14:30 31.58 31.58 31.58 31.58 0.4K
14:32 31.58 31.58 31.58 31.58 1.7K
14:33 31.58 31.58 31.58 31.58 2.2K
14:38 31.58 31.58 31.58 31.58 1.2K
14:39 31.57 31.57 31.57 31.57 0.3K
14:41 31.58 31.59 31.58 31.59 1.2K
14:42 31.57 31.57 31.57 31.57 0.3K
14:43 31.59 31.59 31.59 31.59 0.8K
14:47 31.58 31.58 31.58 31.58 0.3K
14:49 31.57 31.57 31.57 31.57 3.9K
14:50 31.59 31.59 31.59 31.59 3.0K
14:52 31.58 31.58 31.58 31.58 5.9K
14:53 31.58 31.58 31.58 31.58 0.4K
14:54 31.59 31.59 31.59 31.59 7.7K
14:55 31.57 31.57 31.57 31.57 0.8K
14:57 31.58 31.58 31.58 31.58 0.1K
14:58 31.58 31.59 31.58 31.59 21.2K
14:59 31.58 31.58 31.58 31.58 0.6K
15:00 31.59 31.59 31.59 31.59 0.7K
15:01 31.58 31.58 31.58 31.58 31.0K
15:03 31.57 31.58 31.57 31.58 0.7K
15:04 31.59 31.59 31.58 31.58 0.4K
15:07 31.59 31.59 31.59 31.59 0.2K
15:09 31.58 31.58 31.58 31.58 0.1K
15:10 31.59 31.59 31.59 31.59 0.3K
15:11 31.58 31.58 31.58 31.58 4.7K
15:12 31.58 31.58 31.58 31.58 0.2K
15:13 31.59 31.59 31.58 31.58 2.1K
15:14 31.59 31.59 31.59 31.59 0.2K
15:15 31.59 31.59 31.59 31.59 0.2K
15:16 31.59 31.59 31.59 31.59 0.9K
15:17 31.59 31.59 31.58 31.58 0.5K
15:20 31.58 31.59 31.58 31.59 0.6K
15:21 31.59 31.59 31.59 31.59 0.3K
15:23 31.59 31.59 31.59 31.59 0.5K
15:25 31.60 31.60 31.59 31.59 3.0K
15:27 31.59 31.59 31.59 31.59 2.2K
15:30 31.59 31.59 31.59 31.59 0.4K
15:31 31.59 31.59 31.59 31.59 1.2K
15:32 31.59 31.59 31.59 31.59 2.2K
15:33 31.60 31.60 31.60 31.60 0.5K
15:34 31.59 31.59 31.59 31.59 0.7K
15:36 31.59 31.59 31.56 31.56 3.7K
15:37 31.54 31.54 31.54 31.54 4.7K
15:38 31.50 31.50 31.50 31.50 6.1K
15:39 31.50 31.50 31.48 31.48 2.4K
15:42 31.48 31.48 31.47 31.47 2.1K
15:43 31.46 31.46 31.46 31.46 0.3K
15:44 31.46 31.46 31.45 31.45 1.1K
15:46 31.45 31.45 31.45 31.45 0.1K
15:47 31.47 31.47 31.47 31.47 1.1K
15:48 31.50 31.50 31.50 31.50 8.6K
15:49 31.50 31.50 31.50 31.50 0.7K
15:50 31.51 31.51 31.51 31.51 0.5K
15:53 31.52 31.52 31.52 31.52 1.7K
15:55 31.53 31.53 31.53 31.53 0.2K
15:56 31.53 31.53 31.53 31.52 4.9K
15:57 31.52 31.53 31.52 31.53 3.6K
15:59 31.52 31.53 31.52 31.52 7.3K
16:00 31.52 31.58 31.52 31.58 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available