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 31.70 31.70 31.58 31.58 31.7K
09:31 31.58 31.58 31.58 31.58 0.9K
09:32 31.56 31.56 31.54 31.54 2.6K
09:33 31.55 31.55 31.55 31.55 1.5K
09:34 31.55 31.55 31.55 31.55 2.6K
09:35 31.54 31.54 31.54 31.54 0.3K
09:36 31.53 31.53 31.53 31.53 0.2K
09:38 31.53 31.53 31.53 31.53 0.5K
09:39 31.53 31.53 31.52 31.52 1.1K
09:40 31.53 31.53 31.53 31.53 0.1K
09:41 31.53 31.54 31.52 31.54 0.6K
09:42 31.53 31.54 31.53 31.54 1.1K
09:43 31.56 31.56 31.55 31.55 1.0K
09:44 31.57 31.57 31.57 31.57 1.0K
09:45 31.56 31.56 31.56 31.56 0.2K
09:46 31.56 31.56 31.56 31.56 0.5K
09:47 31.56 31.56 31.56 31.56 0.5K
09:49 31.58 31.58 31.58 31.58 0.9K
09:50 31.60 31.60 31.60 31.60 0.2K
09:51 31.59 31.59 31.57 31.57 0.9K
09:54 31.59 31.59 31.59 31.59 0.6K
09:57 31.59 31.59 31.59 31.59 0.1K
10:00 31.58 31.58 31.58 31.58 0.4K
10:02 31.58 31.58 31.58 31.58 0.4K
10:03 31.59 31.59 31.59 31.59 1.0K
10:05 31.57 31.57 31.56 31.56 0.8K
10:06 31.56 31.56 31.56 31.56 0.2K
10:07 31.56 31.56 31.56 31.56 0.5K
10:08 31.56 31.56 31.56 31.56 1.9K
10:09 31.57 31.57 31.57 31.57 4.1K
10:10 31.57 31.57 31.57 31.57 2.1K
10:12 31.57 31.57 31.57 31.57 1.7K
10:14 31.57 31.57 31.57 31.57 0.2K
10:15 31.57 31.57 31.55 31.55 2.9K
10:18 31.55 31.55 31.54 31.54 1.3K
10:19 31.55 31.55 31.55 31.55 1.9K
10:20 31.56 31.56 31.54 31.54 0.7K
10:21 31.56 31.56 31.56 31.56 1.5K
10:22 31.56 31.56 31.56 31.56 0.8K
10:23 31.57 31.57 31.57 31.57 0.2K
10:24 31.56 31.58 31.56 31.57 2.6K
10:25 31.58 31.58 31.58 31.58 3.5K
10:26 31.57 31.57 31.57 31.57 0.8K
10:27 31.57 31.58 31.57 31.58 0.8K
10:28 31.58 31.58 31.56 31.56 2.4K
10:29 31.57 31.57 31.57 31.57 1.0K
10:30 31.57 31.57 31.57 31.57 0.6K
10:31 31.58 31.58 31.58 31.58 0.5K
10:32 31.58 31.58 31.57 31.57 2.6K
10:33 31.59 31.59 31.59 31.59 0.3K
10:37 31.60 31.60 31.58 31.59 6.2K
10:38 31.58 31.58 31.58 31.58 3.3K
10:39 31.58 31.58 31.57 31.57 0.8K
10:40 31.57 31.57 31.57 31.57 0.7K
10:42 31.55 31.55 31.55 31.55 19.6K
10:44 31.56 31.56 31.56 31.56 0.2K
10:45 31.55 31.55 31.55 31.55 0.2K
10:46 31.54 31.54 31.54 31.54 1.3K
10:47 31.54 31.54 31.54 31.54 0.1K
10:48 31.55 31.55 31.55 31.55 8.6K
10:49 31.55 31.55 31.55 31.55 2.1K
10:50 31.55 31.56 31.55 31.56 5.0K
10:51 31.56 31.56 31.56 31.56 0.2K
10:52 31.58 31.58 31.58 31.58 0.2K
10:53 31.52 31.52 31.45 31.49 6.7K
10:54 31.45 31.46 31.45 31.46 0.5K
10:55 31.45 31.45 31.45 31.45 2.0K
10:58 31.50 31.50 31.49 31.49 1.3K
10:59 31.49 31.49 31.49 31.49 0.3K
11:00 31.50 31.50 31.48 31.48 3.1K
11:01 31.47 31.47 31.47 31.47 1.1K
11:03 31.44 31.44 31.43 31.43 1.8K
11:04 31.45 31.45 31.45 31.45 0.9K
11:05 31.44 31.44 31.44 31.44 0.2K
11:06 31.44 31.45 31.44 31.45 5.3K
11:07 31.46 31.46 31.46 31.46 0.7K
11:08 31.50 31.50 31.50 31.50 0.9K
11:09 31.50 31.50 31.50 31.50 0.5K
11:10 31.49 31.49 31.49 31.49 0.7K
11:12 31.49 31.49 31.49 31.49 1.5K
11:13 31.48 31.48 31.48 31.48 4.5K
11:14 31.47 31.47 31.46 31.46 2.0K
11:15 31.46 31.46 31.46 31.46 0.2K
11:16 31.46 31.47 31.46 31.47 2.3K
11:17 31.47 31.47 31.47 31.47 1.5K
11:19 31.48 31.50 31.48 31.50 0.6K
11:20 31.49 31.49 31.49 31.49 0.5K
11:21 31.49 31.49 31.49 31.49 0.9K
11:22 31.49 31.49 31.49 31.49 0.1K
11:23 31.49 31.49 31.49 31.49 3.1K
11:24 31.49 31.49 31.49 31.49 1.8K
11:25 31.49 31.50 31.49 31.49 2.6K
11:26 31.45 31.46 31.43 31.44 2.0K
11:27 31.44 31.44 31.44 31.44 4.7K
11:28 31.45 31.45 31.45 31.45 0.7K
11:29 31.46 31.46 31.46 31.46 2.5K
11:31 31.48 31.48 31.48 31.48 0.4K
11:32 31.48 31.48 31.48 31.47 3.4K
11:33 31.45 31.46 31.45 31.46 0.5K
11:35 31.45 31.46 31.45 31.46 1.5K
11:36 31.47 31.47 31.46 31.46 0.3K
11:37 31.47 31.47 31.47 31.47 0.7K
11:39 31.46 31.46 31.46 31.46 0.4K
11:42 31.46 31.46 31.46 31.46 0.6K
11:43 31.44 31.44 31.44 31.44 2.9K
11:44 31.45 31.45 31.45 31.45 0.7K
11:46 31.47 31.47 31.46 31.46 0.7K
11:47 31.45 31.45 31.45 31.45 0.9K
11:51 31.46 31.46 31.46 31.46 0.4K
11:53 31.46 31.46 31.46 31.46 0.4K
11:54 31.46 31.46 31.46 31.46 2.3K
11:55 31.45 31.45 31.45 31.45 0.2K
11:56 31.46 31.46 31.45 31.45 1.8K
11:58 31.45 31.45 31.43 31.43 1.9K
11:59 31.44 31.44 31.43 31.44 3.8K
12:00 31.44 31.44 31.44 31.44 0.7K
12:02 31.45 31.45 31.45 31.45 0.6K
12:03 31.44 31.44 31.44 31.44 1.0K
12:04 31.45 31.45 31.45 31.45 0.8K
12:05 31.45 31.46 31.45 31.46 0.4K
12:06 31.46 31.46 31.46 31.46 1.2K
12:07 31.48 31.49 31.48 31.49 1.0K
12:08 31.51 31.51 31.49 31.49 1.6K
12:10 31.50 31.50 31.48 31.48 0.6K
12:11 31.47 31.47 31.47 31.47 0.2K
12:12 31.48 31.48 31.48 31.48 1.0K
12:13 31.48 31.48 31.48 31.48 0.4K
12:14 31.49 31.50 31.49 31.50 2.4K
12:15 31.49 31.49 31.48 31.48 0.6K
12:16 31.47 31.47 31.47 31.47 0.4K
12:17 31.45 31.45 31.45 31.45 3.2K
12:18 31.43 31.43 31.42 31.42 4.7K
12:19 31.43 31.43 31.43 31.43 7.5K
12:20 31.45 31.46 31.44 31.44 2.5K
12:21 31.45 31.45 31.45 31.45 1.1K
12:22 31.46 31.46 31.46 31.46 0.2K
12:23 31.47 31.47 31.45 31.46 2.1K
12:24 31.47 31.47 31.47 31.47 1.8K
12:31 31.45 31.45 31.45 31.45 0.5K
12:33 31.47 31.48 31.46 31.48 5.9K
12:34 31.46 31.46 31.46 31.46 0.9K
12:38 31.48 31.48 31.48 31.48 2.3K
12:40 31.47 31.47 31.47 31.47 0.2K
12:41 31.47 31.47 31.47 31.47 0.1K
12:42 31.49 31.49 31.49 31.49 0.3K
12:43 31.47 31.47 31.47 31.47 0.3K
12:44 31.48 31.48 31.48 31.48 0.7K
12:45 31.48 31.48 31.48 31.48 0.7K
12:46 31.47 31.47 31.47 31.47 0.6K
12:50 31.48 31.48 31.48 31.48 0.6K
12:53 31.48 31.48 31.48 31.48 0.3K
12:54 31.47 31.48 31.47 31.48 0.6K
12:55 31.48 31.48 31.48 31.48 1.6K
12:56 31.48 31.48 31.48 31.48 0.2K
12:57 31.48 31.48 31.46 31.46 0.7K
12:58 31.46 31.47 31.46 31.47 0.8K
12:59 31.47 31.47 31.47 31.47 0.3K
13:03 31.48 31.48 31.48 31.48 0.2K
13:06 31.48 31.48 31.48 31.48 0.2K
13:08 31.48 31.48 31.48 31.48 0.1K
13:10 31.50 31.50 31.49 31.49 0.4K
13:11 31.48 31.48 31.48 31.48 0.3K
13:12 31.48 31.48 31.48 31.48 0.3K
13:15 31.49 31.49 31.49 31.49 0.8K
13:16 31.49 31.49 31.49 31.49 0.3K
13:17 31.49 31.49 31.49 31.49 0.1K
13:18 31.50 31.50 31.49 31.49 1.5K
13:20 31.49 31.49 31.49 31.49 0.4K
13:25 31.49 31.49 31.49 31.49 3.0K
13:26 31.49 31.49 31.49 31.49 3.1K
13:29 31.50 31.50 31.50 31.50 0.2K
13:30 31.50 31.50 31.50 31.50 0.1K
13:32 31.50 31.50 31.50 31.50 1.9K
13:33 31.50 31.50 31.50 31.50 1.7K
13:34 31.50 31.50 31.50 31.50 0.1K
13:35 31.50 31.51 31.50 31.51 0.4K
13:36 31.50 31.50 31.50 31.50 1.8K
13:37 31.50 31.50 31.50 31.50 1.5K
13:38 31.50 31.50 31.50 31.50 0.7K
13:39 31.50 31.50 31.50 31.50 0.2K
13:41 31.48 31.48 31.48 31.48 1.2K
13:44 31.48 31.48 31.48 31.48 1.1K
13:45 31.48 31.48 31.47 31.48 1.3K
13:48 31.47 31.47 31.47 31.47 0.1K
13:49 31.47 31.47 31.47 31.47 1.5K
13:51 31.49 31.49 31.49 31.49 3.7K
13:52 31.49 31.49 31.49 31.49 0.2K
13:53 31.49 31.49 31.49 31.49 2.1K
13:54 31.48 31.48 31.48 31.48 2.7K
13:55 31.49 31.49 31.49 31.49 0.1K
13:56 31.49 31.49 31.49 31.49 0.4K
13:57 31.47 31.47 31.47 31.47 1.1K
14:00 31.46 31.46 31.46 31.46 0.2K
14:02 31.47 31.47 31.47 31.47 1.3K
14:03 31.47 31.47 31.47 31.47 1.6K
14:05 31.47 31.47 31.47 31.47 2.1K
14:08 31.47 31.47 31.47 31.47 2.1K
14:09 31.47 31.47 31.47 31.47 1.7K
14:10 31.47 31.47 31.47 31.47 2.1K
14:12 31.47 31.47 31.47 31.47 2.3K
14:14 31.47 31.47 31.47 31.47 2.4K
14:15 31.47 31.47 31.47 31.47 1.7K
14:16 31.48 31.48 31.48 31.48 0.3K
14:17 31.49 31.49 31.49 31.49 0.1K
14:18 31.48 31.48 31.46 31.46 1.7K
14:19 31.47 31.47 31.47 31.47 0.4K
14:20 31.48 31.48 31.48 31.48 0.8K
14:21 31.47 31.47 31.47 31.47 0.4K
14:23 31.48 31.48 31.48 31.48 0.5K
14:25 31.48 31.48 31.48 31.48 0.5K
14:27 31.48 31.48 31.48 31.48 1.3K
14:28 31.49 31.49 31.49 31.49 0.4K
14:29 31.49 31.49 31.49 31.49 0.3K
14:31 31.49 31.49 31.47 31.48 3.9K
14:32 31.48 31.48 31.48 31.48 4.3K
14:33 31.48 31.48 31.48 31.48 0.2K
14:34 31.48 31.48 31.48 31.48 1.2K
14:36 31.49 31.49 31.49 31.49 0.7K
14:39 31.49 31.49 31.49 31.49 0.1K
14:40 31.48 31.49 31.48 31.49 2.1K
14:41 31.49 31.49 31.49 31.49 0.1K
14:42 31.49 31.49 31.49 31.49 0.1K
14:43 31.49 31.49 31.49 31.49 0.4K
14:44 31.49 31.49 31.49 31.49 0.2K
14:45 31.50 31.50 31.50 31.50 0.4K
14:46 31.50 31.50 31.50 31.49 0.3K
14:48 31.50 31.50 31.50 31.50 1.4K
14:49 31.50 31.50 31.50 31.50 0.1K
14:50 31.49 31.50 31.49 31.50 1.2K
14:52 31.50 31.50 31.49 31.50 3.5K
14:53 31.50 31.50 31.50 31.50 2.1K
14:54 31.50 31.50 31.50 31.50 0.7K
14:55 31.50 31.50 31.50 31.50 0.4K
14:58 31.50 31.50 31.50 31.50 0.6K
14:59 31.50 31.50 31.50 31.50 15.4K
15:00 31.49 31.49 31.47 31.47 4.0K
15:01 31.47 31.47 31.47 31.47 1.3K
15:03 31.47 31.47 31.47 31.47 2.6K
15:04 31.47 31.47 31.46 31.46 0.4K
15:05 31.46 31.47 31.46 31.47 1.0K
15:06 31.47 31.47 31.47 31.47 0.7K
15:07 31.48 31.49 31.47 31.47 3.3K
15:08 31.47 31.47 31.47 31.47 0.4K
15:09 31.48 31.48 31.48 31.48 0.4K
15:10 31.47 31.48 31.47 31.48 1.2K
15:11 31.48 31.48 31.48 31.48 0.3K
15:12 31.48 31.48 31.48 31.48 0.3K
15:13 31.47 31.47 31.47 31.47 1.2K
15:14 31.46 31.46 31.46 31.46 1.1K
15:15 31.46 31.46 31.43 31.43 17.4K
15:16 31.43 31.43 31.42 31.42 12.7K
15:17 31.43 31.43 31.43 31.43 4.5K
15:18 31.43 31.43 31.43 31.43 3.8K
15:19 31.42 31.43 31.42 31.43 14.3K
15:20 31.43 31.43 31.42 31.43 3.8K
15:21 31.44 31.44 31.43 31.43 2.4K
15:22 31.43 31.43 31.43 31.43 1.8K
15:23 31.43 31.44 31.43 31.44 2.8K
15:24 31.44 31.44 31.44 31.44 0.2K
15:25 31.42 31.42 31.42 31.42 0.3K
15:26 31.43 31.43 31.43 31.43 0.4K
15:27 31.42 31.42 31.41 31.41 15.2K
15:28 31.41 31.42 31.41 31.41 8.8K
15:31 31.41 31.41 31.41 31.41 0.3K
15:32 31.42 31.43 31.42 31.43 2.3K
15:33 31.44 31.44 31.44 31.44 1.6K
15:34 31.44 31.44 31.44 31.44 3.1K
15:35 31.45 31.45 31.44 31.44 0.5K
15:36 31.45 31.45 31.45 31.45 0.3K
15:37 31.46 31.46 31.46 31.46 2.5K
15:38 31.45 31.45 31.45 31.45 0.4K
15:39 31.45 31.45 31.45 31.45 0.8K
15:40 31.46 31.46 31.44 31.44 1.5K
15:41 31.43 31.44 31.43 31.44 4.2K
15:42 31.43 31.43 31.42 31.42 3.4K
15:43 31.42 31.44 31.42 31.43 5.8K
15:44 31.43 31.43 31.43 31.43 0.7K
15:45 31.43 31.43 31.43 31.43 2.6K
15:47 31.44 31.44 31.44 31.44 0.1K
15:49 31.43 31.43 31.41 31.41 5.8K
15:50 31.46 31.46 31.45 31.45 1.7K
15:52 31.44 31.44 31.44 31.44 2.1K
15:53 31.43 31.43 31.43 31.43 1.9K
15:55 31.44 31.44 31.44 31.44 1.3K
15:56 31.44 31.44 31.42 31.43 8.0K
15:57 31.44 31.44 31.42 31.43 3.5K
15:58 31.44 31.44 31.42 31.44 13.5K
15:59 31.45 31.45 31.43 31.45 6.8K
16:00 31.44 31.49 31.44 31.49 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available