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 31.51 31.51 31.50 31.50 16.3K
09:33 31.46 31.46 31.46 31.46 2.1K
09:36 31.42 31.42 31.42 31.42 0.7K
09:37 31.40 31.40 31.40 31.40 1.0K
09:41 31.43 31.43 31.43 31.43 0.3K
09:42 31.47 31.47 31.43 31.43 1.3K
09:43 31.46 31.46 31.46 31.46 0.8K
09:45 31.46 31.46 31.46 31.46 0.3K
09:49 31.42 31.42 31.42 31.42 0.7K
09:54 31.41 31.41 31.41 31.41 0.4K
09:55 31.41 31.41 31.41 31.41 0.5K
09:58 31.41 31.42 31.41 31.42 1.8K
09:59 31.40 31.40 31.40 31.40 0.6K
10:00 31.41 31.41 31.41 31.41 2.3K
10:01 31.40 31.40 31.40 31.40 0.2K
10:02 31.42 31.42 31.42 31.42 0.2K
10:04 31.41 31.41 31.41 31.41 0.7K
10:05 31.38 31.38 31.38 31.38 1.0K
10:07 31.40 31.40 31.40 31.40 0.8K
10:09 31.41 31.41 31.41 31.41 1.2K
10:10 31.39 31.39 31.39 31.39 0.3K
10:12 31.41 31.41 31.41 31.41 0.1K
10:13 31.41 31.41 31.40 31.40 1.0K
10:15 31.42 31.42 31.42 31.42 0.7K
10:18 31.40 31.40 31.40 31.40 13.1K
10:19 31.41 31.41 31.41 31.41 0.4K
10:20 31.42 31.42 31.42 31.42 0.7K
10:21 31.40 31.40 31.40 31.40 0.6K
10:25 31.41 31.41 31.41 31.41 1.2K
10:26 31.41 31.41 31.41 31.41 2.6K
10:27 31.40 31.40 31.40 31.40 0.2K
10:29 31.42 31.42 31.42 31.42 1.0K
10:30 31.41 31.41 31.41 31.41 0.3K
10:31 31.42 31.42 31.42 31.42 0.3K
10:33 31.42 31.42 31.42 31.42 0.2K
10:34 31.42 31.42 31.42 31.42 0.5K
10:36 31.42 31.42 31.42 31.42 0.5K
10:37 31.40 31.40 31.40 31.40 0.7K
10:40 31.43 31.43 31.42 31.42 2.2K
10:41 31.42 31.42 31.42 31.42 1.0K
10:42 31.43 31.43 31.43 31.43 0.2K
10:43 31.42 31.42 31.42 31.42 0.1K
10:44 31.43 31.43 31.42 31.42 0.5K
10:46 31.43 31.43 31.43 31.43 1.5K
10:47 31.43 31.43 31.43 31.43 0.4K
10:48 31.42 31.42 31.40 31.40 24.1K
10:51 31.42 31.42 31.42 31.42 1.2K
10:53 31.42 31.42 31.42 31.42 0.5K
10:55 31.42 31.42 31.41 31.41 1.5K
10:57 31.42 31.42 31.42 31.42 0.2K
10:58 31.41 31.41 31.41 31.41 1.2K
11:02 31.42 31.42 31.42 31.42 0.2K
11:05 31.41 31.42 31.41 31.42 0.3K
11:06 31.40 31.40 31.40 31.40 1.8K
11:07 31.40 31.40 31.40 31.40 0.5K
11:09 31.40 31.40 31.38 31.40 1.0K
11:10 31.40 31.40 31.40 31.40 0.5K
11:11 31.38 31.38 31.38 31.38 6.8K
11:16 31.40 31.41 31.40 31.41 2.9K
11:23 31.42 31.42 31.42 31.42 0.9K
11:24 31.40 31.40 31.40 31.40 0.5K
11:25 31.41 31.41 31.41 31.41 4.3K
11:27 31.41 31.41 31.41 31.41 1.0K
11:29 31.40 31.40 31.40 31.39 0.3K
11:30 31.40 31.40 31.40 31.40 2.0K
11:31 31.41 31.41 31.40 31.41 0.6K
11:32 31.40 31.42 31.40 31.41 0.8K
11:33 31.42 31.42 31.42 31.42 0.2K
11:34 31.41 31.42 31.41 31.42 2.8K
11:36 31.42 31.42 31.42 31.43 1.2K
11:37 31.41 31.43 31.41 31.43 0.6K
11:38 31.42 31.43 31.42 31.43 0.6K
11:41 31.42 31.42 31.42 31.42 0.2K
11:42 31.42 31.42 31.42 31.42 0.9K
11:44 31.41 31.43 31.41 31.43 1.1K
11:45 31.42 31.42 31.41 31.41 2.2K
11:46 31.42 31.43 31.42 31.43 1.3K
11:47 31.43 31.43 31.43 31.43 0.6K
11:49 31.42 31.42 31.42 31.42 0.4K
11:50 31.42 31.44 31.42 31.44 1.7K
11:52 31.42 31.44 31.42 31.44 0.5K
11:53 31.41 31.41 31.41 31.41 1.0K
11:54 31.41 31.42 31.41 31.42 0.6K
11:55 31.43 31.43 31.43 31.43 0.2K
11:56 31.43 31.43 31.40 31.40 1.7K
11:57 31.43 31.43 31.42 31.42 2.4K
11:58 31.40 31.42 31.40 31.42 0.4K
11:59 31.41 31.41 31.41 31.41 0.5K
12:00 31.43 31.43 31.40 31.40 1.2K
12:01 31.42 31.42 31.41 31.41 0.8K
12:02 31.42 31.42 31.42 31.42 1.8K
12:03 31.40 31.42 31.40 31.42 1.5K
12:04 31.40 31.40 31.40 31.40 0.2K
12:06 31.43 31.43 31.42 31.42 3.6K
12:08 31.38 31.38 31.38 31.38 3.4K
12:11 31.39 31.39 31.39 31.39 0.1K
12:12 31.43 31.43 31.40 31.40 0.8K
12:13 31.42 31.42 31.42 31.42 0.3K
12:14 31.42 31.42 31.42 31.42 2.1K
12:16 31.42 31.42 31.42 31.42 0.5K
12:17 31.41 31.42 31.41 31.42 1.2K
12:20 31.43 31.43 31.43 31.43 1.1K
12:27 31.46 31.46 31.46 31.46 1.7K
12:28 31.47 31.47 31.47 31.47 1.1K
12:29 31.46 31.46 31.46 31.46 0.4K
12:31 31.46 31.46 31.46 31.46 4.2K
12:33 31.46 31.46 31.46 31.46 0.6K
12:34 31.46 31.46 31.46 31.46 0.8K
12:38 31.47 31.47 31.47 31.47 0.5K
12:44 31.46 31.46 31.46 31.46 0.9K
12:46 31.47 31.47 31.46 31.46 1.1K
12:47 31.46 31.46 31.45 31.45 1.8K
12:49 31.45 31.45 31.45 31.45 1.4K
12:51 31.47 31.47 31.46 31.46 0.9K
12:53 31.45 31.45 31.45 31.45 1.3K
12:54 31.45 31.45 31.45 31.45 0.1K
12:55 31.45 31.45 31.45 31.45 0.3K
12:56 31.44 31.44 31.44 31.44 0.1K
12:59 31.44 31.44 31.44 31.44 0.1K
13:02 31.44 31.44 31.44 31.44 0.6K
13:03 31.45 31.45 31.45 31.45 0.2K
13:04 31.43 31.43 31.43 31.43 0.8K
13:10 31.45 31.45 31.45 31.45 0.5K
13:12 31.46 31.46 31.45 31.45 1.6K
13:13 31.45 31.45 31.45 31.45 0.5K
13:14 31.45 31.45 31.45 31.45 0.2K
13:15 31.46 31.46 31.46 31.46 0.1K
13:16 31.49 31.49 31.49 31.49 1.3K
13:17 31.46 31.46 31.45 31.46 1.6K
13:18 31.45 31.45 31.45 31.45 0.7K
13:20 31.38 31.39 31.38 31.39 2.2K
13:21 31.40 31.40 31.40 31.40 1.3K
13:22 31.40 31.40 31.40 31.40 0.6K
13:23 31.40 31.40 31.38 31.38 3.2K
13:24 31.38 31.38 31.37 31.37 0.5K
13:25 31.35 31.35 31.35 31.35 0.8K
13:26 31.35 31.35 31.35 31.35 0.5K
13:27 31.36 31.36 31.36 31.36 0.5K
13:29 31.37 31.37 31.37 31.37 3.9K
13:30 31.34 31.34 31.34 31.34 1.2K
13:32 31.35 31.35 31.35 31.35 0.4K
13:33 31.33 31.33 31.33 31.33 1.0K
13:34 31.31 31.32 31.31 31.32 1.4K
13:37 31.30 31.30 31.30 31.30 0.1K
13:39 31.30 31.30 31.30 31.30 0.2K
13:41 31.31 31.31 31.31 31.31 0.6K
13:42 31.34 31.34 31.34 31.34 0.7K
13:43 31.34 31.34 31.33 31.33 4.9K
13:44 31.33 31.33 31.32 31.32 0.6K
13:48 31.33 31.33 31.33 31.33 0.2K
13:49 31.35 31.35 31.34 31.34 2.5K
13:51 31.34 31.34 31.34 31.34 0.4K
13:52 31.34 31.34 31.34 31.34 0.1K
13:53 31.33 31.33 31.33 31.33 0.4K
13:55 31.33 31.33 31.33 31.33 0.2K
13:57 31.33 31.33 31.33 31.33 0.9K
13:59 31.30 31.30 31.30 31.30 0.7K
14:01 31.32 31.33 31.32 31.33 0.2K
14:04 31.32 31.32 31.32 31.32 0.4K
14:05 31.29 31.29 31.29 31.29 2.5K
14:06 31.27 31.27 31.27 31.27 1.1K
14:08 31.27 31.27 31.27 31.27 2.5K
14:09 31.27 31.27 31.27 31.27 2.1K
14:12 31.27 31.27 31.27 31.27 0.2K
14:13 31.28 31.28 31.27 31.27 0.3K
14:16 31.28 31.28 31.28 31.28 1.0K
14:21 31.27 31.27 31.27 31.27 0.2K
14:27 31.27 31.27 31.27 31.27 0.6K
14:29 31.27 31.27 31.27 31.27 0.7K
14:30 31.26 31.26 31.26 31.26 0.1K
14:31 31.30 31.30 31.30 31.30 1.9K
14:32 31.29 31.29 31.29 31.29 0.4K
14:34 31.27 31.27 31.27 31.27 0.6K
14:36 31.29 31.30 31.29 31.30 0.5K
14:41 31.30 31.30 31.30 31.30 0.5K
14:46 31.24 31.24 31.23 31.23 1.7K
14:47 31.23 31.23 31.23 31.23 0.1K
14:49 31.24 31.25 31.24 31.25 4.9K
14:52 31.27 31.27 31.27 31.27 1.1K
14:55 31.27 31.27 31.27 31.27 0.2K
14:58 31.27 31.27 31.27 31.27 1.3K
14:59 31.28 31.28 31.28 31.28 0.9K
15:00 31.27 31.27 31.27 31.26 0.7K
15:01 31.24 31.24 31.24 31.24 1.3K
15:05 31.23 31.23 31.23 31.23 0.6K
15:06 31.23 31.25 31.23 31.25 0.8K
15:07 31.23 31.23 31.23 31.23 0.2K
15:08 31.22 31.23 31.22 31.23 0.5K
15:11 31.23 31.23 31.21 31.23 3.8K
15:12 31.23 31.23 31.23 31.23 1.5K
15:13 31.25 31.25 31.23 31.23 0.8K
15:15 31.23 31.23 31.23 31.23 1.6K
15:17 31.24 31.25 31.24 31.24 3.9K
15:18 31.24 31.25 31.24 31.25 2.4K
15:19 31.26 31.26 31.25 31.25 1.1K
15:24 31.26 31.26 31.26 31.26 1.3K
15:25 31.26 31.26 31.26 31.26 0.7K
15:26 31.26 31.26 31.26 31.26 1.5K
15:28 31.26 31.26 31.26 31.26 4.7K
15:29 31.25 31.25 31.25 31.25 1.5K
15:30 31.25 31.25 31.25 31.25 0.3K
15:31 31.26 31.26 31.26 31.26 0.2K
15:32 31.26 31.26 31.26 31.26 0.3K
15:33 31.27 31.27 31.26 31.26 0.5K
15:34 31.27 31.27 31.27 31.27 0.3K
15:35 31.26 31.27 31.26 31.27 0.9K
15:36 31.26 31.26 31.26 31.26 0.1K
15:40 31.26 31.26 31.26 31.26 0.4K
15:41 31.26 31.26 31.26 31.26 0.3K
15:42 31.26 31.26 31.26 31.26 0.3K
15:43 31.26 31.26 31.26 31.26 0.5K
15:44 31.26 31.26 31.26 31.26 3.8K
15:46 31.27 31.27 31.27 31.27 0.2K
15:47 31.27 31.28 31.27 31.28 6.5K
15:48 31.28 31.29 31.28 31.29 2.0K
15:49 31.29 31.29 31.29 31.29 0.2K
15:50 31.28 31.28 31.28 31.28 0.9K
15:51 31.28 31.30 31.28 31.28 3.3K
15:52 31.28 31.28 31.27 31.28 2.2K
15:53 31.28 31.28 31.27 31.27 5.7K
15:54 31.26 31.26 31.26 31.26 0.4K
15:55 31.27 31.27 31.27 31.27 0.6K
15:56 31.27 31.27 31.27 31.27 1.7K
15:57 31.28 31.28 31.28 31.28 0.6K
15:59 31.28 31.28 31.28 31.28 0.1K
16:00 31.27 31.28 31.27 31.28 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available