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 32.11 32.16 32.08 32.08 28.6K
09:31 32.09 32.09 32.09 32.09 0.1K
09:32 32.06 32.08 32.06 32.08 4.2K
09:33 32.09 32.09 32.09 32.09 0.3K
09:35 32.09 32.09 32.09 32.09 4.2K
09:36 32.10 32.10 32.10 32.10 2.0K
09:37 32.10 32.10 32.09 32.09 4.8K
09:38 32.10 32.10 32.09 32.09 1.2K
09:39 32.09 32.09 32.09 32.09 3.1K
09:40 32.09 32.09 32.09 32.09 0.2K
09:41 32.07 32.07 32.07 32.07 0.2K
09:43 32.08 32.08 32.08 32.08 0.8K
09:44 32.09 32.09 32.08 32.09 15.3K
09:45 32.10 32.10 32.10 32.10 0.4K
09:46 32.09 32.10 32.09 32.10 10.0K
09:47 32.10 32.10 32.10 32.10 2.1K
09:49 32.11 32.11 32.11 32.11 1.8K
09:52 32.16 32.16 32.16 32.16 0.4K
09:53 32.15 32.15 32.15 32.15 2.3K
09:54 32.16 32.16 32.16 32.16 1.3K
09:56 32.15 32.15 32.15 32.15 0.4K
09:57 32.11 32.11 32.11 32.11 0.1K
09:58 32.14 32.14 32.14 32.14 0.8K
09:59 32.14 32.15 32.14 32.15 1.1K
10:00 32.15 32.15 32.15 32.15 0.3K
10:01 32.15 32.15 32.15 32.15 0.6K
10:02 32.15 32.15 32.15 32.15 1.2K
10:04 32.16 32.17 32.16 32.16 3.4K
10:06 32.16 32.17 32.16 32.17 4.1K
10:07 32.17 32.17 32.16 32.17 2.1K
10:08 32.16 32.16 32.16 32.16 0.2K
10:09 32.17 32.17 32.17 32.17 0.2K
10:10 32.16 32.16 32.16 32.16 0.9K
10:11 32.17 32.17 32.17 32.17 1.6K
10:12 32.17 32.18 32.17 32.18 4.9K
10:13 32.18 32.18 32.18 32.17 1.4K
10:14 32.19 32.19 32.19 32.19 0.1K
10:15 32.18 32.18 32.18 32.18 0.3K
10:16 32.19 32.19 32.18 32.18 1.3K
10:18 32.19 32.19 32.19 32.19 0.3K
10:19 32.19 32.19 32.19 32.19 0.6K
10:23 32.18 32.18 32.18 32.18 0.1K
10:24 32.19 32.19 32.19 32.19 0.5K
10:26 32.20 32.20 32.20 32.20 0.6K
10:27 32.19 32.19 32.19 32.19 0.7K
10:28 32.19 32.19 32.19 32.19 0.4K
10:29 32.19 32.19 32.19 32.19 5.1K
10:30 32.19 32.19 32.19 32.19 0.5K
10:31 32.19 32.19 32.19 32.19 1.0K
10:32 32.19 32.19 32.19 32.19 0.8K
10:34 32.20 32.20 32.19 32.19 1.1K
10:35 32.18 32.18 32.18 32.18 0.5K
10:36 32.18 32.18 32.18 32.18 0.3K
10:37 32.18 32.18 32.18 32.18 2.5K
10:39 32.18 32.18 32.18 32.17 0.2K
10:40 32.18 32.18 32.18 32.18 0.4K
10:41 32.17 32.17 32.17 32.17 4.3K
10:42 32.19 32.19 32.19 32.19 0.7K
10:43 32.18 32.18 32.18 32.18 6.0K
10:44 32.19 32.19 32.19 32.19 0.4K
10:45 32.18 32.18 32.18 32.18 1.2K
10:46 32.18 32.18 32.18 32.18 0.7K
10:49 32.19 32.19 32.19 32.19 2.5K
10:50 32.19 32.19 32.19 32.19 2.3K
10:52 32.19 32.19 32.19 32.19 0.4K
10:53 32.20 32.20 32.20 32.20 0.2K
10:54 32.21 32.21 32.21 32.21 0.1K
10:55 32.21 32.21 32.21 32.21 0.5K
10:56 32.20 32.20 32.20 32.20 1.1K
10:57 32.21 32.21 32.21 32.21 1.3K
10:58 32.20 32.20 32.20 32.20 0.5K
11:01 32.21 32.21 32.21 32.21 0.4K
11:02 32.21 32.22 32.21 32.22 0.5K
11:04 32.22 32.22 32.22 32.22 0.8K
11:05 32.21 32.21 32.21 32.21 0.3K
11:07 32.21 32.21 32.20 32.20 1.5K
11:09 32.21 32.21 32.21 32.21 2.2K
11:10 32.21 32.21 32.20 32.20 1.0K
11:13 32.20 32.20 32.19 32.19 43.0K
11:15 32.20 32.20 32.20 32.20 0.7K
11:16 32.20 32.20 32.20 32.20 0.3K
11:17 32.20 32.20 32.19 32.19 8.3K
11:18 32.20 32.20 32.20 32.20 0.7K
11:19 32.20 32.20 32.20 32.20 0.2K
11:20 32.20 32.20 32.20 32.20 1.0K
11:21 32.21 32.21 32.21 32.21 0.5K
11:22 32.21 32.21 32.21 32.21 2.0K
11:23 32.21 32.21 32.21 32.21 1.4K
11:24 32.21 32.21 32.21 32.21 0.4K
11:29 32.21 32.21 32.21 32.21 0.1K
11:30 32.21 32.21 32.21 32.21 0.5K
11:31 32.21 32.21 32.21 32.21 1.1K
11:32 32.21 32.21 32.21 32.21 1.6K
11:33 32.21 32.21 32.21 32.21 0.2K
11:34 32.21 32.21 32.21 32.21 0.7K
11:35 32.20 32.20 32.20 32.20 0.2K
11:37 32.21 32.21 32.21 32.21 0.7K
11:42 32.22 32.22 32.22 32.21 2.0K
11:43 32.21 32.21 32.21 32.21 0.4K
11:44 32.21 32.21 32.20 32.20 1.0K
11:45 32.21 32.21 32.21 32.21 0.6K
11:47 32.21 32.21 32.19 32.19 4.2K
11:48 32.20 32.20 32.20 32.20 0.3K
11:49 32.19 32.19 32.19 32.19 0.4K
11:51 32.20 32.20 32.20 32.20 0.2K
11:54 32.19 32.19 32.19 32.19 2.3K
11:58 32.18 32.18 32.18 32.18 1.4K
11:59 32.18 32.18 32.18 32.18 0.4K
12:04 32.18 32.18 32.18 32.18 45.5K
12:06 32.19 32.19 32.19 32.19 0.3K
12:09 32.18 32.18 32.18 32.18 0.1K
12:10 32.20 32.20 32.19 32.19 0.4K
12:11 32.19 32.19 32.18 32.19 2.3K
12:14 32.19 32.19 32.19 32.19 0.4K
12:16 32.20 32.20 32.19 32.19 1.4K
12:17 32.20 32.20 32.20 32.20 0.4K
12:19 32.17 32.17 32.17 32.17 1.4K
12:21 32.18 32.18 32.18 32.18 0.2K
12:22 32.18 32.18 32.18 32.17 2.0K
12:23 32.17 32.17 32.17 32.17 0.3K
12:25 32.18 32.18 32.18 32.17 0.6K
12:28 32.18 32.18 32.18 32.18 1.2K
12:29 32.19 32.19 32.19 32.19 1.0K
12:30 32.20 32.20 32.20 32.20 9.2K
12:31 32.20 32.20 32.20 32.20 2.1K
12:32 32.19 32.19 32.15 32.16 3.4K
12:33 32.14 32.14 32.14 32.14 0.4K
12:34 32.14 32.14 32.14 32.14 0.7K
12:35 32.12 32.12 32.12 32.12 0.3K
12:36 32.12 32.12 32.12 32.12 0.1K
12:37 32.13 32.13 32.13 32.13 1.2K
12:38 32.13 32.13 32.13 32.13 0.1K
12:39 32.13 32.13 32.13 32.13 0.3K
12:40 32.13 32.13 32.11 32.12 2.8K
12:41 32.12 32.12 32.12 32.12 0.3K
12:44 32.12 32.12 32.12 32.12 1.0K
12:46 32.11 32.11 32.11 32.11 0.4K
12:47 32.10 32.10 32.10 32.10 1.3K
12:50 32.10 32.10 32.10 32.11 3.6K
12:51 32.10 32.10 32.10 32.10 4.1K
12:52 32.09 32.09 32.09 32.09 3.0K
12:55 32.10 32.10 32.10 32.10 1.0K
12:58 32.08 32.08 32.08 32.08 0.7K
12:59 32.08 32.09 32.08 32.09 0.5K
13:00 32.09 32.09 32.09 32.09 0.7K
13:07 32.08 32.08 32.08 32.08 0.7K
13:08 32.08 32.08 32.08 32.08 0.1K
13:09 32.08 32.08 32.08 32.08 2.2K
13:10 32.09 32.09 32.09 32.09 2.2K
13:12 32.08 32.08 32.07 32.07 2.3K
13:13 32.07 32.07 32.07 32.07 0.3K
13:14 32.07 32.07 32.07 32.07 1.0K
13:15 32.08 32.08 32.08 32.08 2.1K
13:16 32.07 32.07 32.07 32.07 0.3K
13:18 32.07 32.07 32.07 32.07 1.2K
13:21 32.07 32.08 32.07 32.08 0.6K
13:22 32.09 32.09 32.08 32.09 5.0K
13:23 32.09 32.10 32.09 32.10 7.5K
13:25 32.09 32.09 32.08 32.08 0.8K
13:26 32.07 32.07 32.06 32.06 0.9K
13:27 32.07 32.08 32.07 32.07 0.5K
13:28 32.06 32.07 32.06 32.07 0.3K
13:29 32.06 32.06 32.04 32.04 3.6K
13:32 32.05 32.05 32.05 32.05 2.2K
13:33 32.05 32.05 32.05 32.05 1.3K
13:34 32.06 32.06 32.06 32.06 1.4K
13:35 32.06 32.06 32.06 32.06 0.6K
13:36 32.06 32.06 32.06 32.06 2.4K
13:37 32.06 32.06 32.05 32.05 1.7K
13:38 32.06 32.06 32.06 32.06 0.5K
13:40 32.06 32.06 32.05 32.05 2.2K
13:43 32.05 32.05 32.05 32.05 0.1K
13:44 32.05 32.05 32.03 32.03 4.2K
13:45 32.04 32.04 32.04 32.04 0.4K
13:46 32.03 32.04 32.01 32.01 3.9K
13:47 32.02 32.02 32.02 32.02 6.2K
13:49 32.00 32.01 32.00 32.01 15.4K
13:50 32.02 32.02 32.01 32.02 3.3K
13:51 32.01 32.01 32.01 32.01 1.3K
13:53 32.03 32.03 32.02 32.03 2.9K
13:54 32.02 32.02 32.02 32.02 0.9K
13:55 32.02 32.02 32.02 32.02 0.9K
13:56 32.01 32.01 32.01 32.01 0.4K
13:57 32.00 32.00 32.00 32.00 1.2K
14:01 32.01 32.01 32.01 32.01 0.1K
14:02 32.01 32.01 32.01 32.01 0.2K
14:03 32.02 32.03 32.02 32.03 4.5K
14:04 32.00 32.00 32.00 32.00 0.4K
14:06 31.99 32.00 31.98 32.00 2.4K
14:07 32.00 32.00 32.00 32.00 2.4K
14:08 32.00 32.00 32.00 32.00 4.6K
14:09 32.00 32.00 32.00 32.00 1.5K
14:10 32.00 32.00 32.00 32.00 0.6K
14:15 32.02 32.02 32.01 32.02 1.4K
14:16 32.01 32.01 32.01 32.01 1.7K
14:18 32.03 32.03 32.03 32.03 0.7K
14:21 32.03 32.04 32.03 32.04 0.5K
14:22 32.04 32.04 32.04 32.04 0.1K
14:24 32.04 32.04 32.04 32.04 0.6K
14:25 32.04 32.04 32.04 32.04 1.2K
14:26 32.04 32.04 32.04 32.04 1.0K
14:27 32.04 32.04 32.04 32.03 0.7K
14:30 32.03 32.03 32.03 32.03 3.2K
14:31 32.02 32.04 32.02 32.04 2.1K
14:33 32.03 32.03 32.03 32.03 2.1K
14:34 32.04 32.04 32.04 32.04 0.9K
14:35 32.04 32.04 32.04 32.04 0.3K
14:36 32.04 32.05 32.04 32.05 1.9K
14:37 32.05 32.05 32.04 32.04 2.0K
14:38 32.05 32.05 32.04 32.05 1.9K
14:41 32.05 32.05 32.05 32.05 0.8K
14:42 32.06 32.06 32.06 32.06 0.6K
14:43 32.07 32.07 32.06 32.06 3.6K
14:44 32.05 32.05 32.05 32.05 4.0K
14:46 32.06 32.06 32.06 32.06 2.0K
14:47 32.06 32.06 32.06 32.06 0.2K
14:50 32.05 32.05 32.05 32.05 2.1K
14:51 32.05 32.05 32.04 32.04 0.7K
14:54 32.05 32.05 32.05 32.05 0.5K
14:56 32.06 32.06 32.06 32.06 8.0K
14:57 32.03 32.03 32.03 32.03 1.7K
15:00 32.01 32.02 32.01 32.01 6.5K
15:02 32.02 32.02 32.02 32.02 0.5K
15:03 32.01 32.01 32.01 32.01 0.2K
15:04 32.00 32.01 32.00 32.01 1.4K
15:05 32.01 32.01 32.01 32.01 0.3K
15:07 32.02 32.02 32.02 32.02 0.8K
15:08 32.03 32.03 32.03 32.03 0.6K
15:09 32.03 32.03 32.03 32.03 0.4K
15:10 32.04 32.04 32.02 32.02 2.8K
15:11 32.03 32.03 32.03 32.03 2.3K
15:12 32.03 32.03 32.03 32.03 1.9K
15:14 32.03 32.03 32.02 32.02 1.9K
15:15 32.02 32.02 32.02 32.02 0.3K
15:16 32.02 32.02 32.02 32.02 0.6K
15:18 32.02 32.02 32.01 32.01 6.4K
15:20 32.02 32.02 32.01 32.01 1.0K
15:21 32.01 32.01 32.01 32.01 5.5K
15:22 32.01 32.01 32.01 32.01 0.2K
15:23 32.02 32.02 32.01 32.02 2.1K
15:24 32.02 32.02 32.01 32.01 3.2K
15:25 32.03 32.03 32.01 32.02 7.1K
15:27 32.02 32.03 32.02 32.02 1.9K
15:29 32.03 32.03 32.03 32.02 3.4K
15:30 32.01 32.01 32.00 32.00 8.1K
15:31 32.00 32.00 32.00 32.00 0.4K
15:33 32.03 32.03 32.03 32.03 0.3K
15:34 32.03 32.03 32.03 32.03 1.4K
15:35 32.03 32.03 32.02 32.02 6.5K
15:36 32.03 32.03 32.03 32.03 1.1K
15:37 32.03 32.03 32.03 32.03 1.0K
15:38 32.04 32.04 32.04 32.04 0.6K
15:39 32.05 32.05 32.05 32.05 1.3K
15:41 32.02 32.03 32.02 32.03 7.0K
15:43 32.03 32.03 32.03 32.03 1.0K
15:44 32.04 32.06 32.04 32.06 1.2K
15:45 32.06 32.06 32.05 32.05 0.3K
15:46 32.05 32.05 32.05 32.05 6.5K
15:47 32.06 32.06 32.06 32.06 1.3K
15:49 32.06 32.06 32.06 32.06 0.5K
15:50 32.06 32.06 32.04 32.04 5.3K
15:51 32.05 32.06 32.05 32.06 6.3K
15:53 32.06 32.06 32.06 32.06 2.9K
15:54 32.06 32.06 32.05 32.06 10.0K
15:55 32.06 32.06 32.06 32.06 0.1K
15:56 32.06 32.06 32.05 32.06 2.7K
15:57 32.06 32.06 32.03 32.03 7.8K
15:58 32.04 32.04 32.04 32.04 1.5K
15:59 32.04 32.04 32.04 32.03 16.2K
16:00 32.04 32.06 32.04 32.06 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available