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 31.00 31.00 31.00 31.00 17.7K
09:32 30.94 30.94 30.90 30.90 2.9K
09:33 30.96 30.96 30.96 30.96 0.2K
09:34 30.95 30.95 30.95 30.95 2.0K
09:35 30.95 30.95 30.95 30.95 0.5K
09:38 30.92 30.92 30.92 30.92 1.9K
09:39 30.92 30.92 30.92 30.92 0.3K
09:40 30.90 30.92 30.90 30.92 1.0K
09:41 30.94 30.94 30.94 30.94 1.0K
09:47 30.96 30.96 30.96 30.96 0.3K
09:48 30.96 30.96 30.96 30.96 0.2K
09:49 30.99 30.99 30.99 30.99 0.2K
09:51 30.98 30.98 30.98 30.98 1.8K
09:52 30.96 30.96 30.96 30.96 1.0K
09:53 30.95 30.95 30.95 30.95 5.0K
09:54 30.93 30.93 30.93 30.93 0.2K
09:55 30.93 30.95 30.93 30.95 1.3K
09:56 30.94 30.97 30.94 30.97 2.7K
09:58 30.97 30.97 30.97 30.97 0.6K
10:00 30.93 30.93 30.93 30.93 0.1K
10:01 30.93 30.93 30.93 30.93 7.2K
10:02 30.94 30.94 30.93 30.93 2.7K
10:12 30.95 30.95 30.95 30.95 0.5K
10:13 30.96 30.96 30.96 30.95 0.1K
10:14 30.95 30.95 30.93 30.93 1.0K
10:15 30.94 30.96 30.94 30.96 1.4K
10:17 30.96 30.97 30.96 30.97 0.9K
10:18 30.95 30.95 30.95 30.95 0.9K
10:19 30.95 30.95 30.95 30.95 0.2K
10:22 31.03 31.03 31.03 31.03 0.4K
10:24 31.07 31.12 31.07 31.12 3.4K
10:25 31.13 31.13 31.09 31.09 0.7K
10:26 31.13 31.13 31.11 31.11 0.7K
10:28 31.12 31.12 31.12 31.12 0.4K
10:29 31.14 31.14 31.14 31.14 0.2K
10:30 31.16 31.16 31.13 31.13 0.7K
10:32 31.10 31.10 31.10 31.10 0.9K
10:33 31.11 31.11 31.11 31.11 2.3K
10:34 31.14 31.14 31.14 31.14 0.5K
10:35 31.13 31.13 31.12 31.12 1.8K
10:36 31.10 31.10 31.10 31.10 1.1K
10:40 31.09 31.09 31.09 31.09 0.3K
10:42 31.15 31.15 31.15 31.15 0.3K
10:43 31.11 31.16 31.11 31.16 2.3K
10:44 31.12 31.12 31.12 31.12 0.2K
10:45 31.12 31.12 31.12 31.12 2.2K
10:46 31.10 31.10 31.09 31.09 1.4K
10:48 31.09 31.09 31.09 31.09 6.5K
10:49 31.09 31.09 31.09 31.09 0.5K
10:50 31.12 31.12 31.12 31.12 2.0K
10:51 31.13 31.13 31.11 31.11 0.3K
10:52 31.12 31.12 31.12 31.12 0.3K
10:53 31.12 31.12 31.12 31.12 0.4K
10:55 31.11 31.12 31.11 31.12 0.9K
10:57 31.10 31.10 31.10 31.10 0.8K
11:03 31.12 31.12 31.09 31.09 1.6K
11:04 31.08 31.08 31.08 31.08 0.3K
11:09 31.07 31.07 31.07 31.07 0.1K
11:11 31.08 31.08 31.08 31.08 1.5K
11:12 31.08 31.08 31.08 31.08 1.5K
11:13 31.08 31.10 31.08 31.09 1.0K
11:14 31.10 31.10 31.09 31.09 1.5K
11:15 31.11 31.11 31.11 31.11 1.1K
11:16 31.09 31.09 31.09 31.09 2.0K
11:17 31.09 31.09 31.09 31.09 1.2K
11:18 31.11 31.11 31.11 31.11 0.2K
11:19 31.12 31.12 31.12 31.12 0.5K
11:20 31.13 31.13 31.12 31.12 2.2K
11:25 31.13 31.13 31.13 31.13 0.1K
11:26 31.12 31.12 31.12 31.12 0.7K
11:27 31.11 31.11 31.11 31.11 1.4K
11:28 31.11 31.11 31.11 31.11 0.9K
11:30 31.11 31.11 31.11 31.11 0.5K
11:31 31.10 31.10 31.10 31.10 0.1K
11:32 31.12 31.12 31.12 31.12 0.3K
11:33 31.13 31.13 31.13 31.13 0.1K
11:34 31.12 31.12 31.12 31.12 2.1K
11:37 31.18 31.18 31.14 31.14 1.4K
11:39 31.15 31.15 31.15 31.15 0.5K
11:44 31.15 31.15 31.15 31.15 0.4K
11:48 31.13 31.13 31.13 31.13 0.8K
11:49 31.14 31.15 31.14 31.15 1.8K
11:51 31.13 31.13 31.13 31.13 0.5K
11:52 31.14 31.14 31.14 31.14 0.7K
11:56 31.11 31.12 31.11 31.12 0.8K
11:59 31.11 31.11 31.11 31.11 0.2K
12:00 31.11 31.11 31.08 31.08 4.4K
12:02 31.08 31.08 31.07 31.07 0.9K
12:03 31.09 31.09 31.09 31.09 0.3K
12:04 31.08 31.08 31.08 31.08 0.2K
12:07 31.09 31.09 31.09 31.09 0.1K
12:08 31.09 31.09 31.09 31.09 0.4K
12:10 31.09 31.09 31.09 31.09 0.3K
12:17 31.05 31.05 31.05 31.05 0.6K
12:18 31.07 31.07 31.07 31.07 0.1K
12:20 31.07 31.07 31.07 31.07 1.0K
12:21 31.08 31.08 31.06 31.08 2.5K
12:22 31.08 31.08 31.08 31.08 0.3K
12:23 31.09 31.09 31.08 31.08 0.2K
12:26 31.10 31.10 31.09 31.09 1.6K
12:28 31.10 31.10 31.10 31.10 1.1K
12:29 31.09 31.09 31.09 31.09 0.4K
12:30 31.08 31.08 31.08 31.08 0.4K
12:31 31.09 31.09 31.09 31.09 0.7K
12:35 31.06 31.06 31.06 31.06 242.9K
12:36 31.08 31.08 31.08 31.08 0.9K
12:39 31.07 31.07 31.07 31.07 0.3K
12:43 31.07 31.07 31.07 31.07 0.5K
12:45 31.08 31.08 31.08 31.08 0.4K
12:47 31.07 31.07 31.07 31.07 1.4K
12:48 31.05 31.05 31.05 31.05 0.2K
12:49 31.05 31.05 31.04 31.04 0.9K
12:55 31.05 31.05 31.04 31.04 0.5K
12:57 31.02 31.02 31.02 31.02 59.5K
12:58 31.03 31.04 31.02 31.04 5.9K
13:00 31.03 31.03 31.03 31.03 0.8K
13:02 31.02 31.02 31.02 31.02 0.2K
13:05 31.05 31.05 31.05 31.05 0.3K
13:06 31.05 31.05 31.05 31.05 0.5K
13:09 31.05 31.05 31.05 31.05 0.2K
13:10 31.05 31.05 31.05 31.05 0.4K
13:14 31.06 31.06 31.06 31.06 0.5K
13:17 31.04 31.04 31.04 31.04 0.5K
13:20 31.06 31.06 31.06 31.06 2.4K
13:23 31.05 31.05 31.05 31.05 0.6K
13:27 31.05 31.05 31.05 31.05 0.2K
13:32 31.06 31.06 31.06 31.06 0.2K
13:33 31.06 31.06 31.06 31.06 0.9K
13:34 31.05 31.05 31.05 31.05 0.6K
13:35 31.07 31.07 31.06 31.06 0.7K
13:39 31.06 31.06 31.06 31.06 0.5K
13:43 31.06 31.06 31.06 31.06 0.4K
13:44 31.05 31.06 31.05 31.06 0.5K
13:49 31.09 31.10 31.09 31.10 1.3K
13:50 31.08 31.08 31.08 31.08 0.5K
13:51 31.10 31.10 31.08 31.08 0.4K
13:52 31.07 31.07 31.07 31.07 1.1K
13:53 31.10 31.10 31.10 31.10 2.3K
13:54 31.10 31.10 31.10 31.10 0.3K
13:56 31.10 31.10 31.10 31.10 0.1K
13:58 31.10 31.10 31.10 31.10 0.7K
14:00 31.10 31.10 31.10 31.10 0.8K
14:02 31.10 31.10 31.10 31.10 1.6K
14:09 31.08 31.08 31.08 31.08 0.2K
14:10 31.10 31.10 31.10 31.10 1.1K
14:15 31.11 31.11 31.11 31.11 0.4K
14:18 31.09 31.09 31.09 31.09 0.2K
14:20 31.09 31.09 31.09 31.09 0.2K
14:21 31.11 31.11 31.11 31.11 1.1K
14:22 31.11 31.11 31.11 31.11 1.0K
14:26 31.12 31.12 31.12 31.12 0.5K
14:27 31.11 31.11 31.11 31.11 1.2K
14:29 31.12 31.12 31.12 31.12 0.4K
14:31 31.12 31.13 31.12 31.13 0.5K
14:32 31.13 31.13 31.13 31.13 0.4K
14:37 31.13 31.13 31.13 31.13 2.2K
14:38 31.12 31.13 31.12 31.13 0.3K
14:39 31.12 31.13 31.12 31.13 1.3K
14:40 31.12 31.12 31.12 31.12 2.3K
14:46 31.14 31.14 31.14 31.14 0.4K
14:47 31.13 31.13 31.13 31.13 0.4K
14:48 31.14 31.14 31.12 31.14 10.6K
14:49 31.14 31.14 31.14 31.14 0.1K
14:50 31.14 31.14 31.14 31.14 0.8K
14:51 31.14 31.14 31.14 31.14 0.8K
14:53 31.13 31.13 31.13 31.13 0.1K
14:54 31.13 31.13 31.13 31.13 0.1K
14:55 31.13 31.13 31.13 31.13 0.2K
14:57 31.13 31.14 31.13 31.13 0.8K
14:59 31.10 31.10 31.10 31.10 1.4K
15:02 31.07 31.13 31.07 31.08 8.8K
15:07 31.11 31.11 31.11 31.11 0.8K
15:09 31.11 31.11 31.11 31.11 1.5K
15:12 31.11 31.11 31.11 31.11 0.6K
15:13 31.11 31.11 31.11 31.11 0.3K
15:14 31.09 31.09 31.09 31.09 1.2K
15:16 31.11 31.11 31.11 31.11 0.1K
15:17 31.11 31.11 31.11 31.11 0.6K
15:19 31.11 31.11 31.11 31.11 0.2K
15:20 31.11 31.11 31.11 31.11 0.1K
15:21 31.12 31.12 31.11 31.12 9.4K
15:22 31.11 31.12 31.11 31.12 12.6K
15:23 31.11 31.12 31.11 31.11 0.9K
15:24 31.10 31.10 31.10 31.10 0.2K
15:25 31.11 31.11 31.11 31.11 1.8K
15:26 31.10 31.11 31.10 31.11 0.6K
15:27 31.11 31.11 31.11 31.11 3.0K
15:28 31.10 31.10 31.09 31.09 1.9K
15:29 31.09 31.09 31.09 31.09 0.2K
15:30 31.09 31.09 31.09 31.09 1.7K
15:32 31.08 31.10 31.08 31.10 2.4K
15:33 31.09 31.10 31.09 31.09 0.6K
15:34 31.06 31.06 31.06 31.06 3.8K
15:35 31.07 31.07 31.07 31.06 0.2K
15:37 31.08 31.08 31.06 31.08 1.2K
15:38 31.08 31.10 31.08 31.10 0.6K
15:39 31.08 31.08 31.05 31.08 13.7K
15:41 31.08 31.08 31.08 31.08 3.6K
15:42 31.09 31.09 31.08 31.08 1.8K
15:43 31.07 31.07 31.07 31.07 1.2K
15:44 31.08 31.08 31.07 31.07 1.6K
15:45 31.08 31.08 31.07 31.07 1.7K
15:46 31.07 31.08 31.07 31.08 145.1K
15:48 31.07 31.07 31.07 31.07 0.7K
15:49 31.08 31.08 31.07 31.07 10.3K
15:51 31.09 31.09 31.09 31.09 1.2K
15:52 31.09 31.09 31.09 31.09 0.7K
15:53 31.09 31.09 31.09 31.09 0.5K
15:54 31.09 31.09 31.07 31.07 1.1K
15:56 31.09 31.09 31.09 31.09 0.2K
15:57 31.10 31.10 31.10 31.10 0.6K
15:58 31.09 31.09 31.08 31.08 0.6K
15:59 31.06 31.08 31.06 31.06 4.4K
16:00 31.06 31.06 31.05 31.05 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available