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 31.99 32.03 31.99 32.01 33.6K
09:32 31.99 31.99 31.99 31.99 0.4K
09:33 31.98 32.01 31.98 32.01 8.1K
09:34 32.00 32.00 32.00 32.00 0.4K
09:35 32.00 32.00 32.00 32.00 0.3K
09:36 32.00 32.00 32.00 32.00 0.4K
09:37 31.97 31.97 31.97 31.97 0.4K
09:38 31.97 31.97 31.96 31.96 1.1K
09:39 31.95 31.99 31.95 31.98 5.3K
09:40 31.99 31.99 31.97 31.97 1.6K
09:42 31.97 31.97 31.96 31.96 2.8K
09:44 31.97 31.97 31.97 31.97 6.0K
09:45 31.97 31.98 31.97 31.98 4.6K
09:46 31.97 31.97 31.97 31.97 3.3K
09:47 31.98 32.01 31.98 32.01 0.6K
09:48 31.99 31.99 31.99 31.99 1.8K
09:52 32.01 32.01 32.01 32.01 5.6K
09:53 32.00 32.00 32.00 32.00 0.8K
09:55 32.00 32.02 32.00 32.02 10.1K
09:56 32.00 32.00 32.00 32.00 0.3K
09:57 32.02 32.02 32.02 32.02 2.2K
09:58 32.04 32.04 32.03 32.03 1.2K
10:00 32.04 32.04 32.04 32.04 0.1K
10:01 32.01 32.01 32.01 32.01 0.5K
10:05 32.05 32.05 32.05 32.05 0.7K
10:10 32.04 32.04 32.04 32.04 0.4K
10:11 32.04 32.04 32.04 32.04 0.5K
10:12 32.03 32.04 32.03 32.04 4.1K
10:16 32.04 32.04 32.04 32.04 0.3K
10:17 32.04 32.04 32.04 32.04 0.8K
10:20 32.04 32.04 32.04 32.04 0.6K
10:22 32.04 32.04 32.04 32.03 0.6K
10:24 32.03 32.04 32.03 32.04 0.6K
10:26 32.04 32.04 32.04 32.04 0.1K
10:27 32.05 32.05 32.04 32.04 1.7K
10:28 32.04 32.04 32.04 32.04 0.3K
10:29 32.05 32.05 32.05 32.05 1.9K
10:31 32.05 32.06 32.05 32.06 3.5K
10:32 32.06 32.06 32.06 32.06 0.4K
10:34 32.06 32.06 32.06 32.06 5.1K
10:35 32.07 32.07 32.07 32.07 0.4K
10:37 32.08 32.08 32.08 32.08 0.5K
10:41 32.08 32.08 32.08 32.08 0.6K
10:42 32.08 32.08 32.08 32.08 0.4K
10:46 32.08 32.08 32.08 32.08 0.8K
10:47 32.07 32.07 32.07 32.07 1.1K
10:48 32.07 32.07 32.07 32.07 0.8K
10:50 32.07 32.07 32.07 32.07 0.2K
10:51 32.08 32.08 32.08 32.08 0.2K
10:52 32.08 32.08 32.08 32.08 1.3K
10:53 32.08 32.08 32.08 32.08 1.6K
10:54 32.08 32.09 32.08 32.09 10.1K
10:55 32.08 32.08 32.08 32.08 0.9K
10:57 32.08 32.08 32.08 32.08 0.5K
10:58 32.08 32.08 32.08 32.08 1.3K
10:59 32.09 32.09 32.09 32.09 0.6K
11:00 32.09 32.09 32.09 32.09 0.8K
11:02 32.09 32.09 32.09 32.09 0.5K
11:04 32.09 32.09 32.09 32.09 1.4K
11:05 32.09 32.09 32.09 32.09 1.6K
11:06 32.09 32.09 32.09 32.09 1.9K
11:07 32.08 32.08 32.08 32.08 0.6K
11:08 32.07 32.08 32.07 32.08 1.2K
11:11 32.08 32.08 32.08 32.08 0.3K
11:13 32.07 32.07 32.07 32.07 0.6K
11:16 32.07 32.08 32.07 32.08 1.2K
11:18 32.09 32.09 32.08 32.09 1.7K
11:19 32.09 32.09 32.09 32.09 0.4K
11:21 32.09 32.09 32.08 32.08 0.4K
11:22 32.08 32.09 32.08 32.09 0.4K
11:23 32.08 32.08 32.08 32.08 0.4K
11:24 32.08 32.08 32.08 32.08 1.2K
11:28 32.06 32.06 32.05 32.05 2.0K
11:30 32.08 32.08 32.08 32.08 0.4K
11:31 32.06 32.06 32.06 32.06 0.1K
11:32 32.06 32.08 32.06 32.06 9.2K
11:35 32.06 32.06 32.06 32.06 0.2K
11:36 32.06 32.06 32.06 32.06 3.1K
11:37 32.05 32.05 32.05 32.05 0.4K
11:40 32.06 32.07 32.06 32.07 0.4K
11:41 32.07 32.07 32.07 32.07 0.5K
11:42 32.07 32.08 32.07 32.08 12.2K
11:43 32.08 32.08 32.08 32.08 1.0K
11:45 32.08 32.08 32.08 32.08 0.1K
11:46 32.08 32.08 32.08 32.08 0.2K
11:47 32.08 32.08 32.07 32.08 1.6K
11:48 32.08 32.09 32.08 32.09 2.0K
11:49 32.09 32.09 32.09 32.09 0.5K
11:50 32.09 32.09 32.09 32.09 1.5K
11:53 32.09 32.09 32.09 32.09 0.3K
11:54 32.09 32.09 32.09 32.09 0.2K
11:56 32.09 32.09 32.08 32.08 1.5K
11:57 32.09 32.09 32.09 32.09 0.1K
11:58 32.07 32.07 32.07 32.07 1.3K
11:59 32.08 32.08 32.08 32.08 0.5K
12:00 32.09 32.09 32.09 32.09 1.9K
12:02 32.08 32.08 32.08 32.08 0.2K
12:05 32.09 32.09 32.09 32.09 0.6K
12:06 32.08 32.08 32.08 32.08 0.3K
12:07 32.09 32.09 32.09 32.09 0.4K
12:08 32.09 32.09 32.09 32.09 1.6K
12:09 32.09 32.09 32.09 32.09 2.5K
12:10 32.09 32.09 32.09 32.09 0.2K
12:12 32.09 32.09 32.09 32.09 0.8K
12:13 32.10 32.10 32.10 32.10 1.1K
12:14 32.09 32.09 32.09 32.09 0.3K
12:16 32.09 32.10 32.09 32.10 0.9K
12:18 32.10 32.10 32.10 32.10 2.9K
12:21 32.10 32.10 32.10 32.10 0.2K
12:22 32.09 32.09 32.09 32.09 1.1K
12:23 32.10 32.10 32.10 32.10 0.3K
12:26 32.10 32.10 32.10 32.10 1.9K
12:28 32.10 32.10 32.10 32.10 0.3K
12:30 32.10 32.10 32.10 32.10 4.5K
12:31 32.11 32.11 32.11 32.11 0.8K
12:32 32.10 32.10 32.10 32.10 0.5K
12:35 32.10 32.10 32.10 32.10 0.6K
12:36 32.10 32.10 32.09 32.09 1.1K
12:39 32.08 32.08 32.08 32.08 1.0K
12:41 32.09 32.09 32.09 32.09 0.2K
12:42 32.09 32.10 32.09 32.10 1.4K
12:43 32.10 32.10 32.10 32.10 0.3K
12:44 32.10 32.10 32.10 32.10 2.9K
12:45 32.10 32.10 32.10 32.10 0.1K
12:46 32.09 32.10 32.09 32.10 1.4K
12:47 32.10 32.10 32.10 32.10 1.3K
12:48 32.10 32.10 32.10 32.10 0.9K
12:50 32.10 32.10 32.10 32.10 0.4K
12:51 32.10 32.10 32.10 32.10 0.5K
12:52 32.10 32.11 32.09 32.09 5.1K
12:53 32.09 32.09 32.09 32.09 0.1K
12:54 32.08 32.08 32.08 32.08 1.6K
12:55 32.09 32.09 32.09 32.09 0.3K
12:57 32.09 32.09 32.09 32.09 0.3K
12:58 32.08 32.09 32.08 32.09 0.5K
12:59 32.10 32.10 32.09 32.09 321.7K
13:00 32.10 32.10 32.10 32.10 0.3K
13:01 32.10 32.10 32.09 32.09 0.4K
13:02 32.09 32.09 32.09 32.09 0.1K
13:05 32.09 32.09 32.09 32.09 1.6K
13:06 32.10 32.10 32.10 32.10 2.3K
13:07 32.09 32.09 32.09 32.09 1.2K
13:08 32.09 32.10 32.09 32.10 1.3K
13:09 32.10 32.10 32.10 32.10 1.7K
13:11 32.10 32.10 32.10 32.10 0.3K
13:12 32.10 32.10 32.10 32.10 0.6K
13:14 32.10 32.10 32.10 32.10 0.3K
13:15 32.10 32.10 32.10 32.10 0.7K
13:16 32.10 32.10 32.10 32.10 0.4K
13:17 32.10 32.10 32.10 32.10 0.3K
13:19 32.10 32.10 32.10 32.10 1.6K
13:20 32.10 32.10 32.10 32.10 0.3K
13:21 32.10 32.10 32.10 32.10 0.3K
13:22 32.10 32.10 32.10 32.10 0.7K
13:24 32.10 32.10 32.09 32.09 2.3K
13:25 32.10 32.10 32.10 32.10 0.4K
13:26 32.10 32.10 32.10 32.10 0.9K
13:27 32.10 32.10 32.10 32.10 0.7K
13:28 32.10 32.10 32.10 32.10 0.5K
13:31 32.10 32.10 32.10 32.10 3.6K
13:32 32.10 32.11 32.10 32.11 1.5K
13:33 32.11 32.11 32.11 32.11 0.8K
13:36 32.10 32.10 32.10 32.10 0.3K
13:37 32.11 32.11 32.11 32.11 0.6K
13:38 32.10 32.10 32.10 32.10 0.9K
13:41 32.11 32.11 32.11 32.11 91.1K
13:42 32.11 32.11 32.11 32.11 1.1K
13:43 32.10 32.10 32.10 32.10 0.7K
13:44 32.12 32.12 32.12 32.12 1.6K
13:45 32.12 32.12 32.12 32.12 1.4K
13:48 32.12 32.12 32.12 32.12 1.2K
13:49 32.12 32.12 32.12 32.12 1.0K
13:50 32.11 32.11 32.11 32.11 0.3K
13:51 32.12 32.12 32.12 32.12 1.7K
13:55 32.11 32.11 32.11 32.11 0.2K
13:57 32.12 32.12 32.12 32.12 1.0K
13:59 32.12 32.12 32.12 32.12 2.2K
14:01 32.13 32.13 32.13 32.13 0.3K
14:04 32.12 32.12 32.12 32.12 1.8K
14:06 32.13 32.13 32.13 32.13 0.8K
14:07 32.12 32.12 32.10 32.11 6.1K
14:08 32.12 32.12 32.12 32.12 1.0K
14:09 32.12 32.12 32.12 32.12 1.2K
14:11 32.11 32.11 32.11 32.11 2.5K
14:12 32.11 32.11 32.11 32.11 1.3K
14:14 32.11 32.11 32.11 32.11 1.3K
14:15 32.11 32.11 32.11 32.10 0.3K
14:16 32.11 32.11 32.08 32.08 13.7K
14:17 32.09 32.09 32.07 32.07 6.8K
14:18 32.07 32.08 32.07 32.08 3.8K
14:20 32.08 32.08 32.07 32.07 15.7K
14:21 32.06 32.07 32.06 32.07 11.3K
14:22 32.07 32.09 32.07 32.09 2.1K
14:23 32.09 32.09 32.09 32.09 0.1K
14:25 32.09 32.09 32.09 32.09 0.2K
14:26 32.10 32.10 32.10 32.10 3.4K
14:28 32.09 32.09 32.09 32.09 0.9K
14:29 32.08 32.08 32.08 32.08 3.5K
14:30 32.08 32.08 32.08 32.08 1.0K
14:31 32.09 32.09 32.09 32.09 0.2K
14:32 32.10 32.10 32.10 32.10 2.3K
14:35 32.09 32.09 32.09 32.09 0.6K
14:36 32.09 32.09 32.08 32.09 2.9K
14:39 32.09 32.09 32.09 32.09 0.3K
14:40 32.10 32.10 32.09 32.09 2.3K
14:41 32.09 32.09 32.08 32.08 0.8K
14:43 32.09 32.09 32.09 32.09 0.7K
14:44 32.10 32.10 32.09 32.09 1.7K
14:45 32.08 32.10 32.08 32.10 6.4K
14:46 32.11 32.11 32.11 32.11 0.2K
14:48 32.10 32.10 32.10 32.10 0.3K
14:49 32.10 32.11 32.10 32.10 2.9K
14:50 32.11 32.11 32.11 32.10 0.2K
14:51 32.11 32.11 32.11 32.10 0.3K
14:52 32.10 32.10 32.10 32.10 2.0K
14:53 32.11 32.11 32.09 32.10 2.4K
14:54 32.09 32.10 32.09 32.10 0.5K
14:55 32.09 32.10 32.09 32.10 0.4K
14:56 32.10 32.10 32.10 32.10 0.9K
14:57 32.10 32.10 32.10 32.10 8.5K
14:58 32.10 32.10 32.09 32.09 0.3K
14:59 32.10 32.10 32.10 32.10 0.2K
15:00 32.10 32.10 32.10 32.10 0.2K
15:02 32.10 32.10 32.10 32.10 0.9K
15:03 32.10 32.10 32.10 32.10 0.4K
15:04 32.10 32.10 32.10 32.10 0.5K
15:05 32.10 32.10 32.09 32.09 4.2K
15:06 32.08 32.09 32.08 32.09 2.1K
15:07 32.09 32.09 32.09 32.09 0.6K
15:08 32.09 32.10 32.09 32.10 1.3K
15:10 32.08 32.09 32.08 32.09 0.3K
15:11 32.10 32.10 32.10 32.10 0.3K
15:12 32.10 32.10 32.10 32.10 1.4K
15:13 32.10 32.10 32.10 32.10 0.3K
15:14 32.10 32.11 32.10 32.11 1.2K
15:17 32.10 32.10 32.10 32.10 1.3K
15:18 32.10 32.10 32.10 32.10 0.1K
15:19 32.10 32.10 32.09 32.09 0.7K
15:20 32.09 32.09 32.08 32.08 5.4K
15:22 32.09 32.09 32.09 32.09 0.2K
15:23 32.08 32.08 32.08 32.08 0.4K
15:24 32.08 32.10 32.08 32.10 0.5K
15:26 32.12 32.12 32.12 32.12 26.9K
15:27 32.07 32.07 32.07 32.07 2.6K
15:28 32.08 32.08 32.07 32.08 3.0K
15:30 32.08 32.08 32.08 32.08 3.4K
15:31 32.10 32.10 32.10 32.10 0.4K
15:32 32.10 32.10 32.10 32.10 1.1K
15:33 32.10 32.10 32.10 32.10 0.2K
15:35 32.09 32.10 32.09 32.10 2.0K
15:36 32.10 32.10 32.10 32.10 1.3K
15:37 32.10 32.10 32.10 32.10 1.0K
15:38 32.08 32.09 32.08 32.09 1.1K
15:39 32.09 32.09 32.09 32.09 1.8K
15:40 32.08 32.08 32.08 32.08 1.8K
15:41 32.08 32.09 32.08 32.08 3.3K
15:42 32.08 32.09 32.08 32.09 3.8K
15:44 32.09 32.09 32.09 32.09 2.5K
15:45 32.10 32.10 32.10 32.10 0.6K
15:46 32.09 32.09 32.09 32.09 1.8K
15:47 32.09 32.09 32.08 32.09 1.1K
15:49 32.08 32.09 32.08 32.08 0.7K
15:50 32.10 32.10 32.10 32.10 1.4K
15:51 32.09 32.09 32.07 32.07 2.4K
15:52 32.08 32.08 32.07 32.08 5.5K
15:53 32.08 32.08 32.08 32.08 0.3K
15:54 32.07 32.08 32.07 32.07 2.4K
15:55 32.08 32.08 32.07 32.08 4.0K
15:56 32.08 32.08 32.08 32.08 4.6K
15:57 32.08 32.10 32.08 32.10 4.4K
15:58 32.08 32.11 32.08 32.09 3.3K
15:59 32.07 32.10 32.07 32.10 2.9K
16:00 32.08 32.12 32.08 32.12 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available