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 31.82 31.70 31.82 9.7K
09:32 31.86 31.86 31.86 31.86 3.2K
09:33 31.86 31.86 31.85 31.86 1.7K
09:34 31.84 31.84 31.84 31.84 0.4K
09:35 31.84 31.84 31.84 31.84 0.7K
09:36 31.82 31.83 31.82 31.83 0.7K
09:37 31.81 31.81 31.81 31.81 0.4K
09:38 31.82 31.82 31.82 31.82 0.1K
09:39 31.82 31.82 31.82 31.82 2.3K
09:40 31.83 31.83 31.83 31.83 0.3K
09:41 31.84 31.84 31.83 31.84 1.5K
09:42 31.85 31.85 31.85 31.85 2.5K
09:44 31.85 31.87 31.84 31.87 2.7K
09:45 31.86 31.88 31.86 31.87 0.9K
09:46 31.85 31.85 31.84 31.84 0.8K
09:48 31.86 31.86 31.85 31.85 3.6K
09:49 31.84 31.84 31.83 31.83 6.7K
09:50 31.82 31.83 31.82 31.83 2.6K
09:53 31.83 31.83 31.83 31.83 0.2K
09:55 31.83 31.83 31.83 31.83 0.1K
09:56 31.84 31.84 31.82 31.83 3.1K
09:57 31.83 31.83 31.83 31.83 1.6K
10:00 31.81 31.81 31.81 31.81 0.7K
10:02 31.85 31.85 31.85 31.85 0.5K
10:06 31.81 31.82 31.81 31.82 4.8K
10:08 31.81 31.81 31.81 31.81 0.8K
10:10 31.81 31.84 31.81 31.83 6.2K
10:11 31.83 31.83 31.83 31.83 0.8K
10:14 31.82 31.82 31.82 31.82 0.1K
10:15 31.83 31.83 31.83 31.83 0.2K
10:16 31.83 31.83 31.83 31.83 3.7K
10:17 31.83 31.83 31.83 31.83 1.3K
10:19 31.83 31.83 31.83 31.83 1.6K
10:20 31.83 31.83 31.83 31.83 15.1K
10:22 31.82 31.82 31.82 31.82 0.3K
10:23 31.82 31.83 31.82 31.82 1.5K
10:25 31.82 31.82 31.82 31.82 0.1K
10:26 31.81 31.81 31.81 31.81 0.7K
10:28 31.80 31.80 31.80 31.80 1.0K
10:30 31.80 31.80 31.80 31.80 0.6K
10:31 31.81 31.81 31.81 31.81 2.9K
10:33 31.81 31.81 31.79 31.79 0.9K
10:34 31.79 31.79 31.79 31.79 0.4K
10:35 31.80 31.80 31.80 31.80 0.2K
10:38 31.80 31.80 31.80 31.80 0.3K
10:40 31.80 31.80 31.80 31.80 1.1K
10:41 31.80 31.81 31.80 31.81 1.3K
10:46 31.82 31.82 31.82 31.82 0.4K
10:47 31.83 31.83 31.82 31.83 2.4K
10:48 31.83 31.83 31.83 31.83 0.8K
10:50 31.80 31.80 31.80 31.80 0.3K
10:51 31.82 31.82 31.82 31.82 1.5K
10:53 31.84 31.84 31.84 31.84 0.2K
10:57 31.84 31.84 31.84 31.84 0.3K
10:58 31.85 31.85 31.85 31.85 0.1K
10:59 31.84 31.85 31.84 31.85 3.3K
11:00 31.84 31.84 31.84 31.84 1.6K
11:01 31.86 31.86 31.86 31.86 0.3K
11:02 31.84 31.84 31.84 31.84 0.7K
11:04 31.84 31.84 31.84 31.84 0.6K
11:05 31.85 31.85 31.85 31.85 0.1K
11:12 31.86 31.86 31.85 31.85 3.9K
11:13 31.85 31.85 31.85 31.85 2.0K
11:16 31.86 31.86 31.85 31.86 2.2K
11:18 31.86 31.86 31.85 31.85 0.6K
11:20 31.86 31.86 31.85 31.85 1.3K
11:21 31.85 31.85 31.85 31.85 1.0K
11:22 31.85 31.85 31.85 31.85 2.3K
11:23 31.85 31.85 31.85 31.85 0.8K
11:24 31.85 31.85 31.85 31.85 1.4K
11:25 31.85 31.86 31.85 31.86 2.5K
11:27 31.86 31.86 31.86 31.86 1.7K
11:28 31.86 31.86 31.86 31.86 0.5K
11:32 31.87 31.87 31.87 31.87 0.5K
11:35 31.89 31.89 31.89 31.89 0.4K
11:38 31.88 31.89 31.88 31.89 0.7K
11:39 31.89 31.89 31.88 31.88 1.3K
11:40 31.88 31.89 31.88 31.89 0.8K
11:41 31.89 31.89 31.89 31.89 3.2K
11:43 31.89 31.89 31.89 31.89 0.2K
11:44 31.89 31.89 31.89 31.89 2.4K
11:45 31.89 31.89 31.89 31.89 0.5K
11:46 31.89 31.89 31.89 31.89 4.2K
11:47 31.89 31.89 31.89 31.89 0.3K
11:48 31.89 31.89 31.89 31.89 1.8K
11:50 31.87 31.87 31.87 31.87 3.9K
11:51 31.87 31.88 31.87 31.88 1.3K
11:52 31.87 31.87 31.86 31.86 3.3K
11:53 31.87 31.87 31.87 31.87 0.3K
11:54 31.87 31.87 31.87 31.87 0.5K
11:55 31.87 31.87 31.87 31.87 0.5K
11:56 31.88 31.88 31.88 31.88 1.3K
11:57 31.89 31.89 31.89 31.89 1.0K
11:59 31.89 31.89 31.89 31.89 1.8K
12:00 31.89 31.89 31.89 31.89 0.2K
12:03 31.88 31.88 31.88 31.88 0.2K
12:04 31.90 31.90 31.90 31.90 0.7K
12:07 31.90 31.90 31.90 31.90 0.3K
12:08 31.89 31.90 31.89 31.90 0.3K
12:10 31.88 31.88 31.88 31.88 0.7K
12:12 31.88 31.88 31.88 31.88 0.2K
12:14 31.88 31.89 31.88 31.88 1.8K
12:17 31.88 31.88 31.88 31.88 0.5K
12:18 31.87 31.87 31.87 31.87 0.1K
12:19 31.88 31.88 31.88 31.88 1.2K
12:21 31.87 31.87 31.87 31.87 1.1K
12:22 31.87 31.87 31.87 31.87 0.4K
12:23 31.87 31.87 31.87 31.87 0.5K
12:25 31.87 31.88 31.87 31.88 3.2K
12:26 31.88 31.88 31.88 31.88 0.2K
12:30 31.88 31.88 31.88 31.88 0.4K
12:32 31.88 31.88 31.88 31.88 0.2K
12:33 31.87 31.87 31.87 31.87 2.0K
12:37 31.86 31.86 31.86 31.86 0.3K
12:39 31.87 31.87 31.87 31.87 0.7K
12:40 31.88 31.88 31.88 31.88 1.4K
12:42 31.86 31.86 31.86 31.86 0.2K
12:43 31.87 31.87 31.87 31.87 0.2K
12:44 31.87 31.87 31.87 31.87 8.9K
12:45 31.87 31.87 31.87 31.87 0.1K
12:46 31.87 31.87 31.87 31.87 0.6K
12:47 31.87 31.87 31.87 31.87 1.5K
12:48 31.87 31.87 31.87 31.87 0.6K
12:49 31.87 31.87 31.85 31.85 1.2K
12:50 31.85 31.85 31.85 31.85 0.2K
12:51 31.85 31.85 31.85 31.85 0.5K
12:52 31.85 31.85 31.85 31.85 1.1K
12:56 31.85 31.85 31.85 31.85 1.3K
12:57 31.83 31.83 31.83 31.83 0.8K
12:58 31.83 31.83 31.83 31.83 0.1K
12:59 31.83 31.83 31.83 31.83 0.6K
13:00 31.84 31.84 31.84 31.84 5.3K
13:01 31.84 31.84 31.84 31.84 0.7K
13:03 31.83 31.83 31.83 31.83 0.5K
13:05 31.81 31.81 31.81 31.81 1.7K
13:07 31.81 31.81 31.81 31.81 1.5K
13:09 31.81 31.81 31.81 31.81 0.4K
13:10 31.81 31.81 31.81 31.81 0.1K
13:11 31.81 31.81 31.78 31.78 2.3K
13:13 31.78 31.78 31.78 31.78 0.8K
13:14 31.78 31.78 31.78 31.78 0.5K
13:15 31.79 31.79 31.79 31.79 0.1K
13:16 31.80 31.80 31.80 31.80 0.6K
13:18 31.80 31.80 31.80 31.80 0.2K
13:20 31.79 31.79 31.79 31.79 0.4K
13:23 31.79 31.79 31.79 31.79 0.1K
13:25 31.78 31.78 31.78 31.78 0.5K
13:26 31.78 31.78 31.78 31.78 0.7K
13:28 31.77 31.77 31.77 31.77 0.6K
13:30 31.77 31.77 31.77 31.77 0.1K
13:31 31.76 31.76 31.74 31.74 1.7K
13:33 31.74 31.74 31.74 31.74 1.6K
13:36 31.76 31.76 31.76 31.76 0.3K
13:38 31.79 31.79 31.79 31.79 0.2K
13:40 31.78 31.78 31.78 31.78 0.2K
13:41 31.79 31.79 31.77 31.77 1.1K
13:43 31.76 31.76 31.76 31.76 1.0K
13:44 31.76 31.76 31.76 31.76 0.4K
13:46 31.76 31.76 31.76 31.76 0.2K
13:48 31.76 31.76 31.76 31.76 0.2K
13:49 31.76 31.76 31.76 31.76 0.4K
13:51 31.76 31.76 31.75 31.75 0.5K
13:52 31.76 31.76 31.76 31.76 0.3K
13:54 31.76 31.76 31.76 31.76 1.0K
13:56 31.76 31.76 31.76 31.76 0.2K
13:58 31.76 31.76 31.76 31.76 0.6K
13:59 31.75 31.75 31.75 31.75 0.1K
14:00 31.76 31.76 31.76 31.76 0.3K
14:01 31.75 31.76 31.75 31.76 0.6K
14:02 31.76 31.76 31.76 31.76 0.3K
14:04 31.76 31.76 31.76 31.76 0.6K
14:07 31.76 31.76 31.76 31.76 0.7K
14:08 31.76 31.76 31.76 31.76 0.6K
14:09 31.76 31.76 31.76 31.76 0.2K
14:10 31.76 31.76 31.76 31.76 0.1K
14:11 31.76 31.76 31.76 31.76 1.6K
14:13 31.76 31.76 31.76 31.76 0.2K
14:14 31.77 31.77 31.77 31.77 0.1K
14:15 31.77 31.77 31.77 31.77 1.1K
14:16 31.77 31.77 31.77 31.77 0.3K
14:19 31.76 31.76 31.76 31.76 0.2K
14:20 31.76 31.76 31.76 31.76 0.4K
14:21 31.76 31.76 31.76 31.76 0.4K
14:22 31.74 31.74 31.74 31.74 0.6K
14:25 31.74 31.74 31.74 31.74 0.1K
14:26 31.74 31.74 31.74 31.74 0.3K
14:28 31.74 31.74 31.74 31.74 0.8K
14:29 31.72 31.72 31.72 31.72 0.4K
14:30 31.73 31.73 31.73 31.73 0.1K
14:31 31.73 31.73 31.73 31.73 0.2K
14:34 31.73 31.73 31.73 31.73 0.8K
14:38 31.73 31.73 31.73 31.73 0.9K
14:39 31.73 31.73 31.73 31.73 2.1K
14:41 31.72 31.72 31.72 31.72 0.5K
14:43 31.71 31.72 31.71 31.72 0.7K
14:44 31.72 31.72 31.71 31.72 0.4K
14:47 31.72 31.72 31.72 31.72 0.1K
14:49 31.72 31.72 31.72 31.72 0.7K
14:50 31.73 31.73 31.73 31.73 0.3K
14:52 31.73 31.73 31.73 31.73 1.2K
14:53 31.74 31.74 31.74 31.74 0.3K
14:54 31.74 31.74 31.74 31.74 1.1K
14:56 31.75 31.75 31.74 31.74 0.7K
14:59 31.75 31.75 31.73 31.74 0.7K
15:01 31.74 31.74 31.74 31.74 0.3K
15:03 31.74 31.74 31.73 31.74 2.8K
15:04 31.74 31.74 31.74 31.74 0.5K
15:06 31.74 31.74 31.74 31.74 1.2K
15:07 31.74 31.74 31.74 31.74 1.1K
15:10 31.73 31.73 31.73 31.73 0.5K
15:12 31.74 31.74 31.74 31.74 0.1K
15:13 31.74 31.74 31.74 31.74 2.5K
15:14 31.72 31.72 31.72 31.72 1.8K
15:15 31.74 31.74 31.74 31.74 0.3K
15:16 31.74 31.74 31.74 31.74 0.2K
15:17 31.74 31.74 31.74 31.74 0.1K
15:18 31.74 31.74 31.74 31.74 0.1K
15:19 31.74 31.74 31.74 31.74 0.1K
15:20 31.74 31.74 31.74 31.74 0.2K
15:21 31.74 31.74 31.74 31.74 6.0K
15:22 31.74 31.75 31.74 31.75 0.4K
15:24 31.75 31.75 31.75 31.75 0.6K
15:26 31.75 31.75 31.75 31.75 0.1K
15:27 31.75 31.75 31.75 31.75 1.7K
15:28 31.75 31.75 31.75 31.75 0.6K
15:29 31.75 31.75 31.75 31.75 1.6K
15:30 31.75 31.75 31.75 31.75 1.6K
15:31 31.75 31.75 31.75 31.75 0.1K
15:32 31.75 31.75 31.75 31.75 1.6K
15:33 31.75 31.75 31.75 31.75 1.0K
15:34 31.75 31.75 31.75 31.75 0.7K
15:35 31.75 31.75 31.75 31.75 1.0K
15:36 31.74 31.75 31.74 31.75 3.5K
15:37 31.75 31.75 31.75 31.75 0.2K
15:38 31.75 31.75 31.75 31.75 0.6K
15:39 31.76 31.76 31.76 31.76 0.8K
15:41 31.74 31.74 31.74 31.74 3.9K
15:42 31.73 31.73 31.73 31.73 0.2K
15:43 31.74 31.74 31.74 31.74 1.3K
15:44 31.74 31.75 31.74 31.74 1.2K
15:46 31.74 31.74 31.74 31.74 0.4K
15:47 31.74 31.75 31.74 31.75 0.9K
15:48 31.74 31.74 31.74 31.74 0.1K
15:49 31.75 31.75 31.75 31.75 1.5K
15:50 31.79 31.79 31.79 31.79 0.2K
15:51 31.78 31.78 31.76 31.76 1.4K
15:52 31.76 31.76 31.76 31.76 1.3K
15:53 31.75 31.75 31.75 31.75 1.1K
15:56 31.74 31.74 31.74 31.74 1.3K
15:57 31.74 31.74 31.74 31.74 2.8K
15:58 31.74 31.74 31.74 31.74 3.2K
15:59 31.73 31.75 31.73 31.73 13.2K
16:00 31.73 31.79 31.73 31.79 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available