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
09:31 31.82 31.82 31.82 31.82 36.0K
09:32 31.83 31.83 31.83 31.83 0.8K
09:33 31.84 31.86 31.84 31.84 5.8K
09:34 31.84 31.84 31.83 31.83 1.1K
09:35 31.84 31.84 31.84 31.84 0.2K
09:36 31.84 31.84 31.84 31.84 1.2K
09:38 31.83 31.83 31.83 31.83 0.1K
09:39 31.86 31.86 31.84 31.84 0.5K
09:40 31.85 31.86 31.85 31.86 0.5K
09:41 31.86 31.86 31.86 31.86 0.4K
09:42 31.87 31.87 31.87 31.87 0.1K
09:43 31.87 31.87 31.85 31.84 0.9K
09:45 31.84 31.85 31.84 31.85 1.1K
09:46 31.85 31.85 31.84 31.84 4.2K
09:47 31.85 31.85 31.85 31.85 2.8K
09:49 31.85 31.85 31.85 31.85 0.5K
09:51 31.83 31.83 31.83 31.83 0.3K
09:52 31.83 31.83 31.83 31.83 0.6K
09:53 31.83 31.83 31.83 31.83 1.0K
09:55 31.82 31.84 31.82 31.84 2.3K
09:56 31.84 31.84 31.84 31.84 0.4K
09:57 31.83 31.83 31.83 31.83 3.6K
09:58 31.83 31.83 31.83 31.83 2.1K
09:59 31.82 31.82 31.82 31.82 6.9K
10:00 31.82 31.82 31.82 31.82 0.2K
10:01 31.84 31.84 31.84 31.84 0.8K
10:02 31.84 31.84 31.83 31.83 0.8K
10:03 31.83 31.83 31.83 31.83 0.2K
10:04 31.83 31.83 31.83 31.83 0.1K
10:05 31.84 31.84 31.84 31.84 2.0K
10:06 31.84 31.84 31.84 31.84 0.7K
10:07 31.84 31.88 31.84 31.88 0.3K
10:08 31.87 31.87 31.87 31.87 0.2K
10:09 31.86 31.86 31.86 31.86 0.6K
10:10 31.87 31.87 31.87 31.87 1.7K
10:11 31.88 31.88 31.88 31.88 0.3K
10:12 31.88 31.89 31.88 31.89 4.0K
10:13 31.89 31.89 31.89 31.89 0.1K
10:15 31.89 31.89 31.89 31.89 3.1K
10:16 31.89 31.89 31.89 31.89 0.1K
10:17 31.90 31.90 31.90 31.90 13.9K
10:18 31.90 31.90 31.90 31.90 0.4K
10:19 31.90 31.90 31.88 31.88 4.4K
10:20 31.89 31.89 31.89 31.89 5.9K
10:22 31.87 31.87 31.87 31.87 1.0K
10:23 31.89 31.89 31.89 31.89 0.5K
10:24 31.89 31.89 31.89 31.89 1.0K
10:26 31.90 31.90 31.90 31.90 1.2K
10:27 31.89 31.89 31.89 31.89 1.0K
10:29 31.89 31.89 31.89 31.89 0.8K
10:30 31.90 31.90 31.90 31.90 0.4K
10:31 31.90 31.91 31.90 31.91 4.4K
10:33 31.91 31.91 31.91 31.91 0.5K
10:37 31.90 31.91 31.90 31.91 2.9K
10:38 31.89 31.90 31.89 31.90 2.1K
10:39 31.91 31.91 31.89 31.89 0.4K
10:40 31.88 31.88 31.88 31.87 0.9K
10:44 31.89 31.89 31.89 31.89 1.8K
10:45 31.90 31.90 31.89 31.89 0.4K
10:47 31.88 31.88 31.88 31.88 0.2K
10:48 31.88 31.88 31.86 31.86 1.8K
10:49 31.87 31.87 31.87 31.87 1.4K
10:52 31.86 31.86 31.86 31.86 0.9K
10:53 31.87 31.87 31.87 31.87 0.7K
10:55 31.87 31.87 31.87 31.87 0.8K
10:58 31.85 31.85 31.85 31.85 0.4K
11:00 31.85 31.85 31.85 31.85 0.2K
11:01 31.85 31.87 31.85 31.87 5.5K
11:05 31.87 31.87 31.87 31.87 0.3K
11:06 31.88 31.88 31.88 31.88 0.8K
11:10 31.87 31.87 31.87 31.87 0.6K
11:11 31.87 31.87 31.87 31.87 0.2K
11:13 31.89 31.89 31.89 31.89 1.0K
11:14 31.89 31.89 31.88 31.88 1.4K
11:15 31.88 31.88 31.88 31.88 2.1K
11:16 31.86 31.86 31.86 31.86 0.4K
11:17 31.87 31.87 31.86 31.86 0.9K
11:19 31.87 31.87 31.87 31.87 0.7K
11:21 31.87 31.87 31.87 31.87 0.3K
11:22 31.87 31.87 31.87 31.87 2.2K
11:26 31.88 31.88 31.88 31.88 0.3K
11:28 31.87 31.87 31.87 31.87 1.2K
11:30 31.87 31.87 31.85 31.85 3.5K
11:31 31.85 31.85 31.85 31.85 0.2K
11:32 31.85 31.85 31.85 31.85 0.5K
11:34 31.85 31.85 31.85 31.85 1.2K
11:38 31.87 31.87 31.87 31.87 0.9K
11:39 31.87 31.87 31.87 31.87 0.3K
11:43 31.87 31.87 31.87 31.87 0.4K
11:44 31.87 31.87 31.87 31.87 0.2K
11:46 31.87 31.87 31.87 31.87 0.1K
11:47 31.86 31.86 31.86 31.86 2.6K
11:49 31.87 31.87 31.87 31.87 0.1K
11:50 31.87 31.87 31.87 31.87 1.7K
11:51 31.87 31.87 31.87 31.87 1.4K
11:52 31.86 31.87 31.86 31.87 0.5K
11:55 31.87 31.87 31.87 31.87 0.1K
11:56 31.87 31.87 31.87 31.87 0.1K
11:57 31.87 31.87 31.87 31.87 0.2K
11:58 31.87 31.87 31.87 31.87 0.3K
11:59 31.87 31.87 31.87 31.87 0.5K
12:00 31.87 31.87 31.87 31.87 0.5K
12:01 31.86 31.87 31.86 31.87 0.3K
12:02 31.87 31.87 31.87 31.87 2.4K
12:03 31.87 31.87 31.87 31.87 0.6K
12:05 31.86 31.87 31.86 31.87 0.9K
12:06 31.87 31.87 31.87 31.87 0.5K
12:08 31.87 31.87 31.86 31.86 1.8K
12:09 31.87 31.87 31.87 31.87 0.5K
12:10 31.87 31.87 31.87 31.87 0.4K
12:13 31.87 31.87 31.87 31.87 1.4K
12:15 31.87 31.87 31.87 31.87 2.0K
12:16 31.87 31.87 31.85 31.85 2.3K
12:19 31.86 31.86 31.86 31.86 1.3K
12:20 31.85 31.85 31.85 31.85 4.7K
12:21 31.85 31.85 31.85 31.85 1.6K
12:26 31.84 31.84 31.84 31.84 0.9K
12:28 31.83 31.83 31.83 31.83 0.2K
12:30 31.82 31.82 31.82 31.82 14.7K
12:32 31.83 31.83 31.83 31.83 0.4K
12:33 31.83 31.83 31.83 31.83 3.7K
12:34 31.82 31.83 31.82 31.82 6.0K
12:35 31.82 31.83 31.82 31.83 5.2K
12:36 31.83 31.83 31.83 31.83 0.3K
12:37 31.83 31.83 31.83 31.83 0.1K
12:41 31.82 31.82 31.82 31.82 0.2K
12:42 31.83 31.83 31.83 31.83 0.6K
12:43 31.83 31.83 31.82 31.82 2.0K
12:44 31.83 31.83 31.83 31.83 0.4K
12:45 31.83 31.83 31.83 31.83 0.3K
12:47 31.83 31.83 31.82 31.82 1.1K
12:50 31.83 31.83 31.83 31.83 0.2K
12:51 31.83 31.83 31.83 31.83 1.3K
12:54 31.82 31.82 31.82 31.82 1.1K
12:56 31.83 31.83 31.83 31.83 0.2K
12:57 31.83 31.83 31.83 31.83 0.7K
12:58 31.83 31.83 31.83 31.83 0.5K
12:59 31.83 31.83 31.83 31.83 0.3K
13:00 31.83 31.83 31.83 31.83 0.7K
13:01 31.83 31.83 31.83 31.83 0.2K
13:02 31.83 31.83 31.83 31.83 0.4K
13:03 31.83 31.83 31.83 31.83 0.4K
13:06 31.83 31.83 31.83 31.83 2.1K
13:10 31.81 31.81 31.81 31.81 1.0K
13:11 31.81 31.81 31.81 31.81 0.2K
13:12 31.81 31.81 31.80 31.80 3.5K
13:14 31.80 31.80 31.80 31.80 0.4K
13:15 31.80 31.80 31.80 31.80 0.7K
13:16 31.80 31.82 31.80 31.82 1.2K
13:17 31.81 31.81 31.80 31.80 1.4K
13:21 31.80 31.82 31.80 31.82 1.7K
13:22 31.81 31.81 31.81 31.81 0.1K
13:24 31.81 31.81 31.81 31.81 0.2K
13:25 31.80 31.80 31.80 31.80 0.7K
13:26 31.80 31.80 31.80 31.80 2.3K
13:27 31.80 31.80 31.80 31.80 0.3K
13:28 31.79 31.79 31.79 31.79 0.5K
13:29 31.81 31.81 31.81 31.81 1.1K
13:30 31.80 31.80 31.80 31.80 1.0K
13:32 31.80 31.80 31.80 31.80 1.2K
13:33 31.80 31.80 31.80 31.80 0.9K
13:35 31.80 31.81 31.80 31.81 0.9K
13:36 31.80 31.80 31.80 31.80 0.2K
13:39 31.81 31.81 31.79 31.79 4.9K
13:40 31.81 31.81 31.81 31.81 2.5K
13:41 31.81 31.81 31.81 31.81 0.8K
13:43 31.80 31.80 31.80 31.80 0.2K
13:45 31.80 31.80 31.80 31.80 1.2K
13:46 31.80 31.80 31.80 31.80 0.6K
13:47 31.81 31.81 31.81 31.81 0.8K
13:49 31.81 31.81 31.80 31.80 0.5K
13:50 31.80 31.80 31.80 31.80 0.1K
13:51 31.80 31.80 31.80 31.80 0.5K
13:52 31.79 31.80 31.79 31.80 3.3K
13:53 31.80 31.80 31.79 31.80 2.5K
13:55 31.78 31.78 31.78 31.78 0.9K
13:57 31.79 31.79 31.78 31.78 1.6K
13:58 31.78 31.78 31.78 31.78 1.1K
13:59 31.78 31.78 31.78 31.78 0.3K
14:00 31.79 31.79 31.78 31.78 1.1K
14:04 31.79 31.79 31.79 31.79 1.0K
14:05 31.78 31.78 31.78 31.78 0.2K
14:06 31.79 31.79 31.79 31.79 0.1K
14:07 31.79 31.79 31.79 31.79 1.0K
14:08 31.79 31.79 31.79 31.79 0.9K
14:10 31.80 31.80 31.80 31.80 1.1K
14:11 31.80 31.80 31.80 31.80 2.4K
14:12 31.80 31.80 31.80 31.80 0.3K
14:13 31.81 31.81 31.81 31.81 0.2K
14:14 31.81 31.81 31.81 31.81 0.4K
14:15 31.82 31.82 31.82 31.82 0.1K
14:16 31.83 31.84 31.83 31.84 1.0K
14:17 31.82 31.83 31.82 31.83 0.7K
14:18 31.83 31.83 31.83 31.83 0.7K
14:19 31.83 31.83 31.83 31.83 0.3K
14:20 31.83 31.85 31.83 31.85 5.7K
14:22 31.84 31.84 31.84 31.84 0.4K
14:23 31.85 31.85 31.85 31.85 0.2K
14:24 31.84 31.84 31.84 31.84 0.4K
14:27 31.84 31.85 31.84 31.85 1.5K
14:30 31.84 31.84 31.84 31.84 1.2K
14:32 31.84 31.85 31.84 31.85 1.8K
14:33 31.85 31.85 31.85 31.85 0.1K
14:34 31.85 31.85 31.85 31.85 0.4K
14:36 31.85 31.85 31.85 31.85 0.3K
14:37 31.82 31.82 31.82 31.82 4.9K
14:38 31.84 31.84 31.84 31.84 0.6K
14:41 31.84 31.84 31.84 31.84 0.9K
14:42 31.83 31.83 31.83 31.83 3.3K
14:46 31.82 31.82 31.82 31.82 13.0K
14:47 31.82 31.82 31.82 31.82 0.5K
14:50 31.82 31.82 31.82 31.82 0.5K
14:52 31.82 31.83 31.82 31.83 2.1K
14:53 31.83 31.83 31.83 31.83 0.7K
14:54 31.83 31.83 31.83 31.83 2.4K
14:56 31.83 31.83 31.83 31.83 0.2K
14:57 31.83 31.83 31.82 31.83 5.9K
14:59 31.83 31.83 31.82 31.82 4.1K
15:02 31.82 31.82 31.82 31.82 2.1K
15:03 31.81 31.81 31.81 31.81 0.2K
15:04 31.81 31.81 31.81 31.81 0.2K
15:05 31.82 31.82 31.82 31.82 0.3K
15:06 31.82 31.83 31.82 31.83 3.1K
15:07 31.82 31.82 31.82 31.82 0.2K
15:09 31.83 31.83 31.83 31.83 0.5K
15:11 31.83 31.83 31.82 31.82 3.3K
15:12 31.83 31.83 31.83 31.83 2.1K
15:14 31.82 31.82 31.82 31.82 1.3K
15:16 31.84 31.84 31.84 31.84 0.7K
15:17 31.85 31.85 31.85 31.85 0.2K
15:19 31.85 31.85 31.85 31.85 4.1K
15:20 31.85 31.85 31.85 31.85 0.2K
15:21 31.85 31.85 31.83 31.83 2.6K
15:22 31.84 31.84 31.84 31.84 1.4K
15:23 31.84 31.84 31.84 31.84 0.3K
15:26 31.83 31.83 31.83 31.83 2.2K
15:27 31.84 31.84 31.84 31.84 1.2K
15:28 31.81 31.82 31.81 31.82 1.5K
15:29 31.82 31.82 31.82 31.82 0.8K
15:30 31.84 31.84 31.84 31.84 3.3K
15:31 31.83 31.85 31.83 31.85 1.5K
15:32 31.83 31.83 31.83 31.83 1.1K
15:33 31.86 31.86 31.86 31.86 0.2K
15:34 31.86 31.86 31.85 31.85 0.7K
15:36 31.84 31.85 31.84 31.85 2.9K
15:37 31.85 31.85 31.85 31.85 3.2K
15:38 31.85 31.85 31.84 31.85 2.1K
15:39 31.85 31.85 31.85 31.85 0.3K
15:40 31.85 31.85 31.84 31.84 0.4K
15:41 31.83 31.83 31.83 31.83 0.7K
15:42 31.86 31.86 31.86 31.86 0.2K
15:43 31.84 31.84 31.83 31.83 0.3K
15:44 31.86 31.86 31.86 31.86 0.4K
15:46 31.84 31.86 31.84 31.84 5.6K
15:47 31.83 31.83 31.83 31.83 0.3K
15:48 31.85 31.85 31.85 31.85 1.1K
15:49 31.85 31.85 31.84 31.84 1.4K
15:50 31.87 31.87 31.85 31.85 2.6K
15:51 31.85 31.85 31.84 31.84 0.5K
15:53 31.84 31.84 31.84 31.84 0.3K
15:54 31.84 31.84 31.84 31.84 0.5K
15:55 31.84 31.84 31.84 31.84 0.7K
15:56 31.84 31.84 31.84 31.84 0.8K
15:57 31.84 31.84 31.84 31.84 0.9K
15:58 31.84 31.84 31.84 31.84 3.3K
16:00 31.85 31.87 31.85 31.87 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available