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 31.89 31.89 31.85 31.85 13.9K
09:31 31.87 31.88 31.87 31.88 2.8K
09:32 31.88 31.88 31.88 31.88 0.1K
09:33 31.89 31.89 31.88 31.88 0.3K
09:35 31.90 31.90 31.90 31.90 0.5K
09:36 31.90 31.90 31.90 31.90 3.8K
09:37 31.91 31.91 31.90 31.91 1.3K
09:38 31.91 31.91 31.91 31.91 0.8K
09:40 31.91 31.91 31.91 31.91 3.2K
09:41 31.91 31.91 31.91 31.91 4.7K
09:42 31.91 31.91 31.91 31.91 1.0K
09:43 31.90 31.90 31.90 31.90 6.9K
09:44 31.90 31.90 31.90 31.90 0.4K
09:45 31.89 31.89 31.89 31.89 4.1K
09:46 31.89 31.89 31.88 31.88 3.1K
09:47 31.88 31.88 31.88 31.88 1.6K
09:48 31.88 31.88 31.88 31.88 1.3K
09:49 31.88 31.88 31.88 31.88 1.3K
09:50 31.88 31.88 31.88 31.88 0.6K
09:51 31.89 31.89 31.88 31.88 0.8K
09:52 31.90 31.90 31.90 31.90 0.4K
09:53 31.89 31.89 31.89 31.89 3.0K
09:54 31.90 31.90 31.90 31.90 0.5K
09:55 31.90 31.90 31.90 31.90 0.3K
09:56 31.90 31.90 31.90 31.90 0.3K
09:57 31.90 31.90 31.90 31.90 1.3K
09:58 31.90 31.90 31.88 31.88 7.8K
09:59 31.88 31.89 31.88 31.89 4.1K
10:00 31.86 31.86 31.86 31.86 1.2K
10:01 31.85 31.86 31.85 31.86 1.9K
10:02 31.85 31.85 31.85 31.85 0.7K
10:03 31.86 31.86 31.86 31.86 0.3K
10:05 31.86 31.87 31.86 31.87 0.2K
10:06 31.87 31.87 31.87 31.87 0.2K
10:09 31.87 31.87 31.87 31.87 1.1K
10:10 31.87 31.87 31.86 31.86 1.3K
10:11 31.86 31.87 31.86 31.87 3.1K
10:13 31.87 31.87 31.87 31.87 0.2K
10:14 31.88 31.88 31.87 31.88 2.3K
10:15 31.86 31.86 31.86 31.86 0.3K
10:16 31.86 31.86 31.86 31.86 0.1K
10:17 31.86 31.86 31.86 31.86 0.5K
10:20 31.87 31.87 31.87 31.87 0.4K
10:21 31.86 31.86 31.86 31.86 0.6K
10:22 31.88 31.88 31.88 31.88 0.5K
10:23 31.88 31.88 31.86 31.86 4.1K
10:24 31.86 31.86 31.86 31.86 0.8K
10:25 31.88 31.88 31.87 31.87 2.6K
10:26 31.87 31.87 31.87 31.87 0.5K
10:27 31.87 31.87 31.87 31.87 1.1K
10:28 31.85 31.85 31.85 31.85 0.5K
10:30 31.85 31.86 31.85 31.86 2.5K
10:31 31.86 31.86 31.86 31.86 0.7K
10:32 31.86 31.86 31.86 31.86 1.1K
10:34 31.86 31.86 31.86 31.86 0.7K
10:35 31.85 31.86 31.85 31.86 1.0K
10:36 31.85 31.85 31.83 31.83 1.3K
10:37 31.83 31.83 31.83 31.83 0.8K
10:38 31.82 31.82 31.82 31.82 0.7K
10:39 31.82 31.83 31.82 31.83 1.5K
10:40 31.83 31.83 31.81 31.81 0.9K
10:41 31.81 31.81 31.81 31.81 0.6K
10:42 31.81 31.82 31.81 31.82 3.3K
10:43 31.82 31.82 31.82 31.82 5.2K
10:45 31.82 31.82 31.82 31.82 1.8K
10:46 31.81 31.81 31.81 31.81 0.4K
10:47 31.81 31.81 31.81 31.81 0.3K
10:48 31.80 31.80 31.80 31.80 1.3K
10:49 31.80 31.80 31.79 31.79 0.7K
10:51 31.80 31.80 31.80 31.80 1.3K
10:53 31.81 31.81 31.81 31.81 0.6K
10:54 31.81 31.81 31.81 31.80 0.8K
10:57 31.81 31.81 31.81 31.81 0.9K
10:59 31.81 31.81 31.81 31.81 1.1K
11:01 31.79 31.80 31.79 31.80 1.0K
11:03 31.79 31.79 31.79 31.79 1.0K
11:04 31.80 31.80 31.79 31.79 1.5K
11:05 31.79 31.79 31.79 31.79 0.2K
11:08 31.81 31.81 31.81 31.81 1.2K
11:09 31.81 31.81 31.81 31.81 0.2K
11:10 31.81 31.81 31.81 31.81 0.4K
11:12 31.81 31.81 31.81 31.81 0.6K
11:13 31.82 31.82 31.82 31.82 0.3K
11:15 31.82 31.82 31.82 31.82 0.7K
11:17 31.82 31.82 31.82 31.82 0.1K
11:18 31.82 31.82 31.82 31.82 0.8K
11:19 31.82 31.82 31.82 31.82 0.5K
11:20 31.82 31.82 31.82 31.82 1.2K
11:22 31.82 31.82 31.82 31.82 0.4K
11:23 31.82 31.82 31.82 31.82 0.2K
11:25 31.82 31.82 31.82 31.82 0.7K
11:28 31.83 31.83 31.83 31.83 0.1K
11:29 31.83 31.83 31.83 31.83 0.3K
11:30 31.83 31.83 31.83 31.83 0.2K
11:31 31.83 31.83 31.83 31.83 0.3K
11:34 31.83 31.83 31.83 31.83 0.2K
11:35 31.83 31.83 31.83 31.83 0.7K
11:36 31.83 31.83 31.83 31.83 2.0K
11:39 31.82 31.82 31.82 31.82 0.5K
11:40 31.82 31.82 31.82 31.82 1.5K
11:43 31.82 31.82 31.82 31.82 0.9K
11:48 31.81 31.82 31.81 31.82 0.3K
11:49 31.82 31.82 31.80 31.80 1.5K
11:51 31.80 31.81 31.80 31.81 0.4K
11:52 31.81 31.81 31.81 31.81 0.4K
11:54 31.80 31.81 31.80 31.81 3.1K
11:56 31.81 31.81 31.80 31.81 1.3K
11:57 31.81 31.81 31.80 31.80 3.8K
11:59 31.80 31.80 31.80 31.80 0.2K
12:00 31.81 31.81 31.80 31.80 1.3K
12:01 31.80 31.80 31.80 31.80 1.4K
12:02 31.80 31.80 31.80 31.80 0.1K
12:03 31.80 31.81 31.80 31.81 0.3K
12:04 31.81 31.81 31.81 31.81 0.9K
12:05 31.83 31.83 31.80 31.81 2.1K
12:06 31.80 31.81 31.80 31.81 0.4K
12:07 31.81 31.81 31.81 31.81 1.1K
12:08 31.81 31.81 31.81 31.81 1.0K
12:09 31.81 31.81 31.81 31.81 0.1K
12:10 31.82 31.82 31.82 31.82 0.4K
12:11 31.82 31.82 31.82 31.82 1.7K
12:12 31.83 31.83 31.82 31.82 0.6K
12:14 31.82 31.82 31.82 31.82 0.5K
12:16 31.82 31.83 31.82 31.83 1.4K
12:17 31.82 31.82 31.82 31.82 0.7K
12:18 31.83 31.83 31.83 31.83 0.9K
12:20 31.83 31.83 31.83 31.83 0.7K
12:23 31.83 31.83 31.83 31.83 0.6K
12:24 31.84 31.84 31.84 31.84 0.3K
12:25 31.84 31.84 31.84 31.84 0.7K
12:26 31.84 31.84 31.84 31.84 0.9K
12:27 31.84 31.84 31.84 31.84 0.2K
12:28 31.84 31.84 31.84 31.84 1.6K
12:29 31.84 31.84 31.83 31.84 1.8K
12:30 31.84 31.84 31.84 31.84 1.0K
12:33 31.84 31.84 31.84 31.84 0.9K
12:34 31.85 31.85 31.85 31.85 0.1K
12:36 31.85 31.85 31.85 31.85 0.2K
12:37 31.85 31.85 31.85 31.85 0.6K
12:38 31.85 31.85 31.85 31.85 2.5K
12:39 31.84 31.84 31.84 31.84 1.4K
12:40 31.84 31.84 31.83 31.83 1.3K
12:41 31.84 31.84 31.83 31.83 1.5K
12:42 31.84 31.84 31.84 31.84 1.2K
12:43 31.84 31.84 31.84 31.84 3.0K
12:44 31.85 31.85 31.85 31.85 0.3K
12:45 31.84 31.84 31.84 31.84 0.7K
12:48 31.84 31.84 31.84 31.84 0.3K
12:49 31.84 31.84 31.84 31.84 0.5K
12:50 31.83 31.83 31.83 31.83 0.6K
12:53 31.84 31.84 31.84 31.84 0.3K
12:54 31.84 31.84 31.84 31.84 0.4K
12:55 31.84 31.84 31.84 31.84 0.4K
12:58 31.84 31.84 31.84 31.84 0.8K
13:02 31.83 31.83 31.83 31.83 1.3K
13:03 31.82 31.82 31.82 31.82 0.5K
13:06 31.83 31.83 31.83 31.83 0.6K
13:10 31.83 31.83 31.83 31.83 1.5K
13:12 31.83 31.83 31.83 31.83 0.4K
13:13 31.83 31.83 31.83 31.83 0.2K
13:14 31.83 31.83 31.83 31.83 0.7K
13:15 31.83 31.83 31.83 31.83 0.9K
13:16 31.84 31.84 31.84 31.84 0.3K
13:17 31.82 31.82 31.82 31.82 0.7K
13:18 31.82 31.82 31.82 31.82 0.3K
13:22 31.82 31.82 31.82 31.82 1.8K
13:23 31.82 31.82 31.82 31.82 0.9K
13:24 31.82 31.82 31.82 31.82 1.0K
13:25 31.82 31.82 31.82 31.82 0.1K
13:28 31.83 31.83 31.83 31.83 0.8K
13:29 31.83 31.83 31.83 31.83 0.4K
13:30 31.83 31.83 31.83 31.83 1.3K
13:31 31.83 31.83 31.83 31.83 0.8K
13:32 31.83 31.83 31.83 31.83 0.4K
13:35 31.85 31.85 31.85 31.85 0.2K
13:36 31.84 31.84 31.84 31.84 0.6K
13:38 31.83 31.83 31.83 31.83 57.4K
13:44 31.83 31.83 31.83 31.83 0.3K
13:46 31.84 31.84 31.84 31.84 0.2K
13:47 31.84 31.84 31.84 31.84 0.5K
13:48 31.84 31.84 31.84 31.84 0.9K
13:50 31.83 31.83 31.81 31.81 9.7K
13:51 31.80 31.80 31.80 31.80 0.5K
13:54 31.81 31.81 31.81 31.81 2.1K
13:55 31.81 31.81 31.81 31.81 0.3K
13:57 31.82 31.82 31.81 31.81 0.6K
13:58 31.81 31.81 31.81 31.81 1.0K
13:59 31.81 31.81 31.81 31.81 4.4K
14:03 31.80 31.81 31.80 31.81 2.5K
14:06 31.81 31.81 31.81 31.81 0.2K
14:08 31.80 31.81 31.80 31.81 2.1K
14:09 31.81 31.81 31.81 31.81 1.8K
14:10 31.81 31.82 31.81 31.82 1.1K
14:11 31.82 31.82 31.82 31.82 2.1K
14:15 31.84 31.84 31.84 31.84 0.8K
14:17 31.83 31.83 31.83 31.83 0.2K
14:18 31.83 31.83 31.83 31.83 1.3K
14:19 31.82 31.82 31.82 31.82 0.4K
14:21 31.83 31.83 31.83 31.83 1.2K
14:22 31.82 31.82 31.82 31.82 0.2K
14:23 31.82 31.82 31.82 31.82 0.8K
14:24 31.82 31.82 31.82 31.82 0.9K
14:26 31.83 31.83 31.83 31.83 0.2K
14:27 31.82 31.82 31.82 31.82 0.2K
14:30 31.83 31.83 31.83 31.83 0.5K
14:34 31.83 31.83 31.83 31.83 0.3K
14:36 31.83 31.83 31.83 31.83 3.2K
14:37 31.81 31.82 31.81 31.81 3.2K
14:39 31.81 31.81 31.81 31.81 0.4K
14:41 31.81 31.81 31.81 31.81 0.4K
14:42 31.81 31.82 31.81 31.82 2.4K
14:46 31.83 31.84 31.83 31.84 2.6K
14:51 31.86 31.87 31.86 31.87 0.7K
14:52 31.85 31.87 31.85 31.87 0.9K
14:54 31.86 31.86 31.86 31.86 0.8K
14:55 31.84 31.84 31.84 31.84 7.2K
14:56 31.84 31.84 31.84 31.84 0.2K
14:57 31.84 31.84 31.84 31.84 1.2K
14:58 31.85 31.85 31.85 31.85 2.1K
15:00 31.85 31.85 31.85 31.85 3.2K
15:02 31.85 31.85 31.85 31.85 0.6K
15:03 31.85 31.85 31.85 31.85 1.2K
15:04 31.84 31.84 31.84 31.84 0.1K
15:05 31.85 31.85 31.85 31.85 0.5K
15:09 31.85 31.85 31.84 31.84 0.3K
15:10 31.85 31.85 31.85 31.85 1.5K
15:11 31.85 31.85 31.84 31.84 0.6K
15:12 31.85 31.85 31.85 31.85 0.2K
15:13 31.85 31.85 31.85 31.85 0.4K
15:16 31.85 31.85 31.85 31.85 0.6K
15:17 31.85 31.85 31.85 31.85 0.6K
15:19 31.84 31.85 31.84 31.85 1.3K
15:20 31.85 31.85 31.84 31.85 2.2K
15:22 31.84 31.84 31.84 31.84 2.7K
15:24 31.84 31.84 31.84 31.84 0.9K
15:25 31.84 31.85 31.84 31.85 1.1K
15:28 31.84 31.84 31.84 31.84 1.2K
15:29 31.84 31.84 31.84 31.84 3.0K
15:30 31.84 31.85 31.84 31.84 1.4K
15:31 31.85 31.85 31.85 31.85 0.5K
15:32 31.85 31.85 31.85 31.85 0.4K
15:34 31.85 31.85 31.85 31.85 1.2K
15:35 31.85 31.85 31.85 31.84 0.8K
15:38 31.84 31.84 31.84 31.84 0.2K
15:39 31.85 31.85 31.85 31.85 0.2K
15:42 31.84 31.84 31.83 31.83 6.7K
15:43 31.83 31.83 31.83 31.83 4.4K
15:44 31.84 31.84 31.84 31.84 1.1K
15:45 31.84 31.84 31.84 31.84 0.9K
15:46 31.84 31.84 31.84 31.84 1.3K
15:47 31.85 31.85 31.84 31.85 2.4K
15:48 31.85 31.85 31.84 31.84 1.2K
15:50 31.88 31.88 31.86 31.86 1.4K
15:52 31.87 31.87 31.87 31.87 0.7K
15:53 31.85 31.85 31.83 31.83 6.0K
15:54 31.83 31.86 31.83 31.86 1.6K
15:55 31.86 31.86 31.84 31.84 5.1K
15:56 31.86 31.86 31.86 31.86 3.0K
15:57 31.86 31.86 31.86 31.86 0.2K
15:58 31.86 31.86 31.86 31.86 1.3K
15:59 31.85 31.85 31.85 31.85 2.0K
16:00 31.85 31.87 31.85 31.87 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available