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 32.09 32.09 32.09 32.09 13.4K
09:31 32.05 32.05 32.05 32.05 2.6K
09:32 32.08 32.08 32.08 32.08 4.0K
09:33 32.08 32.08 32.08 32.08 0.2K
09:34 32.05 32.08 32.05 32.08 0.6K
09:36 32.07 32.07 32.07 32.07 0.4K
09:39 32.07 32.07 32.07 32.07 1.0K
09:41 32.04 32.05 32.04 32.05 0.7K
09:44 32.06 32.06 32.06 32.06 0.9K
09:48 32.09 32.09 32.09 32.09 0.5K
09:50 32.07 32.07 32.07 32.07 0.2K
09:53 32.07 32.07 32.07 32.07 1.5K
09:56 32.08 32.08 32.08 32.08 0.3K
09:58 32.06 32.06 32.06 32.06 2.6K
09:59 32.07 32.07 32.07 32.07 1.7K
10:00 32.04 32.04 32.04 32.04 0.4K
10:01 32.03 32.03 32.03 32.03 0.7K
10:05 32.08 32.08 32.08 32.08 2.7K
10:06 32.05 32.05 32.05 32.05 0.6K
10:07 32.06 32.06 32.06 32.06 0.4K
10:10 32.04 32.04 32.04 32.04 2.1K
10:11 32.04 32.06 32.04 32.06 3.7K
10:12 32.05 32.05 32.05 32.05 2.3K
10:13 32.07 32.07 32.07 32.07 2.2K
10:15 32.09 32.09 32.09 32.09 0.4K
10:16 32.08 32.08 32.07 32.08 4.7K
10:17 32.08 32.08 32.08 32.08 4.3K
10:19 32.09 32.09 32.09 32.09 0.1K
10:20 32.08 32.08 32.08 32.08 0.6K
10:21 32.09 32.09 32.09 32.09 0.3K
10:22 32.11 32.11 32.11 32.11 0.1K
10:25 32.13 32.13 32.13 32.13 1.2K
10:26 32.11 32.11 32.11 32.11 0.7K
10:27 32.12 32.12 32.12 32.12 1.8K
10:28 32.12 32.12 32.12 32.12 0.4K
10:31 32.10 32.10 32.10 32.10 0.6K
10:34 32.09 32.09 32.09 32.09 0.2K
10:35 32.08 32.10 32.08 32.10 0.6K
10:36 32.10 32.10 32.08 32.08 1.3K
10:40 32.12 32.12 32.12 32.12 0.8K
10:41 32.11 32.11 32.10 32.10 2.1K
10:44 32.11 32.11 32.11 32.11 9.5K
10:46 32.10 32.10 32.10 32.10 1.8K
10:48 32.11 32.11 32.11 32.11 0.4K
10:49 32.11 32.11 32.11 32.11 0.1K
10:50 32.11 32.11 32.11 32.11 0.5K
10:54 32.10 32.10 32.09 32.09 1.3K
10:55 32.10 32.10 32.10 32.10 0.4K
10:56 32.10 32.10 32.10 32.10 5.0K
10:57 32.09 32.09 32.09 32.09 0.6K
11:00 32.09 32.11 32.09 32.11 6.9K
11:01 32.11 32.11 32.11 32.11 0.1K
11:03 32.10 32.10 32.10 32.10 0.2K
11:04 32.11 32.11 32.11 32.11 0.1K
11:08 32.11 32.12 32.11 32.12 3.8K
11:12 32.13 32.13 32.13 32.13 1.6K
11:15 32.14 32.14 32.14 32.14 0.2K
11:16 32.15 32.15 32.15 32.15 82.2K
11:19 32.14 32.15 32.14 32.15 3.9K
11:21 32.14 32.14 32.14 32.14 0.5K
11:23 32.13 32.13 32.13 32.13 1.4K
11:27 32.10 32.10 32.10 32.10 0.2K
11:29 32.09 32.10 32.09 32.10 1.2K
11:31 32.11 32.11 32.11 32.11 1.0K
11:33 32.12 32.12 32.12 32.12 0.8K
11:35 32.13 32.13 32.13 32.13 0.1K
11:36 32.14 32.14 32.14 32.14 0.4K
11:37 32.13 32.13 32.13 32.13 1.6K
11:38 32.13 32.14 32.13 32.14 3.4K
11:41 32.13 32.13 32.13 32.13 0.5K
11:42 32.13 32.13 32.13 32.13 1.7K
11:44 32.11 32.12 32.11 32.12 1.8K
11:45 32.11 32.12 32.11 32.12 1.0K
11:46 32.12 32.12 32.12 32.12 0.1K
11:47 32.12 32.12 32.12 32.12 0.7K
11:48 32.12 32.12 32.12 32.12 0.2K
11:49 32.12 32.12 32.10 32.10 7.9K
11:51 32.09 32.09 32.09 32.09 0.4K
11:55 32.10 32.10 32.09 32.09 2.4K
11:56 32.07 32.07 32.07 32.07 2.4K
11:59 32.08 32.08 32.08 32.08 1.9K
12:01 32.09 32.09 32.08 32.08 1.2K
12:02 32.09 32.09 32.09 32.09 6.7K
12:04 32.10 32.10 32.10 32.10 0.4K
12:06 32.10 32.10 32.09 32.09 1.0K
12:08 32.09 32.09 32.09 32.09 1.1K
12:10 32.09 32.09 32.09 32.09 0.6K
12:11 32.08 32.08 32.08 32.08 0.6K
12:12 32.08 32.08 32.08 32.08 0.6K
12:13 32.08 32.09 32.08 32.09 3.8K
12:15 32.09 32.09 32.09 32.09 0.2K
12:16 32.07 32.07 32.07 32.07 0.3K
12:17 32.08 32.08 32.08 32.08 0.5K
12:18 32.07 32.07 32.07 32.07 0.7K
12:20 32.06 32.06 32.06 32.06 0.6K
12:21 32.07 32.07 32.07 32.07 0.1K
12:22 32.09 32.09 32.09 32.09 0.2K
12:23 32.09 32.09 32.09 32.09 0.5K
12:24 32.09 32.09 32.09 32.09 0.2K
12:27 32.09 32.09 32.09 32.09 2.1K
12:29 32.11 32.11 32.11 32.11 0.1K
12:30 32.10 32.10 32.10 32.10 2.1K
12:31 32.10 32.10 32.10 32.10 0.7K
12:32 32.10 32.10 32.10 32.10 0.6K
12:33 32.09 32.09 32.09 32.09 0.8K
12:34 32.10 32.10 32.10 32.10 0.2K
12:35 32.10 32.10 32.10 32.10 1.8K
12:37 32.11 32.11 32.11 32.10 0.8K
12:38 32.10 32.10 32.10 32.10 0.6K
12:41 32.08 32.08 32.08 32.08 0.6K
12:43 32.07 32.07 32.07 32.07 0.9K
12:45 32.06 32.08 32.06 32.08 0.9K
12:46 32.08 32.08 32.08 32.08 0.2K
12:47 32.08 32.08 32.08 32.08 0.2K
12:48 32.07 32.08 32.07 32.08 0.9K
12:51 32.06 32.06 32.06 32.06 0.4K
12:52 32.06 32.06 32.06 32.06 0.5K
12:53 32.08 32.08 32.08 32.08 1.2K
12:55 32.08 32.08 32.08 32.08 1.0K
12:59 32.08 32.08 32.08 32.08 2.1K
13:02 32.11 32.11 32.11 32.11 0.2K
13:03 32.12 32.12 32.12 32.12 0.5K
13:04 32.12 32.12 32.12 32.12 2.2K
13:06 32.11 32.11 32.11 32.11 0.3K
13:07 32.11 32.11 32.11 32.10 0.1K
13:09 32.11 32.11 32.11 32.11 0.9K
13:10 32.11 32.11 32.11 32.11 1.6K
13:11 32.11 32.11 32.11 32.11 0.2K
13:12 32.10 32.11 32.10 32.11 1.0K
13:19 32.12 32.13 32.12 32.13 1.5K
13:20 32.12 32.13 32.12 32.13 1.8K
13:22 32.13 32.13 32.13 32.13 0.7K
13:23 32.13 32.13 32.13 32.13 0.6K
13:25 32.14 32.14 32.14 32.14 0.5K
13:26 32.14 32.14 32.14 32.14 0.4K
13:30 32.14 32.14 32.12 32.12 7.5K
13:32 32.13 32.13 32.13 32.13 1.3K
13:34 32.12 32.12 32.12 32.12 13.9K
13:36 32.13 32.13 32.13 32.13 3.5K
13:38 32.13 32.13 32.13 32.13 1.6K
13:39 32.14 32.14 32.14 32.14 7.8K
13:40 32.14 32.14 32.14 32.14 1.9K
13:41 32.14 32.14 32.14 32.14 0.8K
13:46 32.12 32.12 32.12 32.12 1.3K
13:47 32.13 32.13 32.13 32.13 1.4K
13:48 32.13 32.13 32.13 32.13 3.2K
13:50 32.13 32.13 32.13 32.13 0.3K
13:51 32.13 32.13 32.13 32.13 1.0K
13:56 32.15 32.15 32.15 32.15 1.4K
13:58 32.15 32.15 32.15 32.15 0.6K
13:59 32.15 32.15 32.15 32.15 0.6K
14:00 32.15 32.15 32.15 32.15 0.1K
14:01 32.15 32.15 32.14 32.14 2.2K
14:03 32.13 32.13 32.12 32.12 4.4K
14:05 32.12 32.12 32.11 32.11 2.3K
14:07 32.12 32.12 32.12 32.12 3.7K
14:11 32.12 32.12 32.11 32.11 4.3K
14:13 32.12 32.12 32.12 32.12 1.1K
14:16 32.12 32.12 32.12 32.12 0.7K
14:18 32.10 32.10 32.10 32.10 0.2K
14:19 32.11 32.11 32.10 32.10 5.4K
14:20 32.10 32.11 32.10 32.11 0.7K
14:21 32.12 32.12 32.12 32.12 0.6K
14:26 32.11 32.11 32.11 32.11 0.4K
14:27 32.11 32.11 32.11 32.10 0.6K
14:29 32.08 32.08 32.08 32.08 4.1K
14:30 32.08 32.08 32.08 32.08 4.1K
14:31 32.07 32.07 32.07 32.07 0.5K
14:32 32.07 32.07 32.07 32.07 0.3K
14:33 32.05 32.05 32.05 32.05 0.7K
14:37 32.06 32.06 32.06 32.06 1.1K
14:38 32.06 32.06 32.06 32.06 1.2K
14:40 32.04 32.04 32.04 32.04 0.2K
14:41 32.03 32.03 32.03 32.03 0.3K
14:42 32.03 32.03 32.03 32.03 0.7K
14:43 32.03 32.03 32.03 32.03 0.2K
14:44 32.03 32.03 32.03 32.03 0.2K
14:45 32.04 32.04 32.04 32.04 3.4K
14:46 32.04 32.04 32.04 32.04 1.5K
14:47 32.04 32.04 32.04 32.04 0.1K
14:48 32.03 32.03 32.02 32.02 11.5K
14:49 32.01 32.03 32.01 32.03 7.5K
14:50 32.03 32.03 32.02 32.02 69.3K
14:51 32.03 32.04 32.03 32.04 9.9K
14:52 32.04 32.04 32.04 32.04 1.0K
14:54 32.03 32.03 32.03 32.03 0.4K
14:55 32.03 32.03 32.03 32.03 0.4K
15:00 32.02 32.02 32.02 32.02 0.2K
15:01 32.02 32.02 32.02 32.02 0.6K
15:02 32.00 32.00 32.00 32.00 2.7K
15:03 31.99 31.99 31.99 31.99 6.1K
15:04 32.00 32.00 32.00 32.00 0.2K
15:05 32.00 32.00 32.00 32.00 1.4K
15:08 32.01 32.01 32.01 32.01 1.4K
15:09 31.99 31.99 31.99 31.99 14.7K
15:11 31.99 31.99 31.99 31.99 0.6K
15:12 31.99 31.99 31.99 31.99 2.3K
15:14 31.99 31.99 31.99 31.99 0.5K
15:15 31.99 31.99 31.99 31.99 0.5K
15:16 31.99 31.99 31.98 31.98 1.1K
15:17 31.99 31.99 31.98 31.98 4.6K
15:18 31.98 31.98 31.98 31.98 3.5K
15:19 31.99 31.99 31.99 31.99 0.6K
15:20 31.99 31.99 31.99 31.99 0.2K
15:21 31.98 31.98 31.98 31.98 1.6K
15:23 32.01 32.01 32.01 32.01 0.4K
15:24 32.01 32.01 32.00 32.00 30.0K
15:26 31.99 31.99 31.99 31.99 0.8K
15:28 32.00 32.00 32.00 32.00 7.8K
15:29 31.97 31.97 31.97 31.97 0.7K
15:30 31.98 31.99 31.98 31.99 1.0K
15:31 31.99 31.99 31.99 31.99 1.5K
15:32 32.00 32.00 32.00 32.00 9.0K
15:33 32.00 32.00 32.00 32.00 0.3K
15:34 32.02 32.02 32.02 32.02 0.2K
15:36 32.02 32.02 32.01 32.01 1.0K
15:38 32.02 32.02 32.02 32.02 1.7K
15:39 32.01 32.01 32.01 32.01 0.1K
15:40 32.00 32.00 32.00 32.00 3.4K
15:41 32.00 32.00 32.00 32.00 0.2K
15:43 32.00 32.00 32.00 32.00 0.2K
15:44 32.00 32.00 32.00 32.00 0.4K
15:45 32.00 32.00 32.00 32.00 3.6K
15:46 32.00 32.00 32.00 32.00 4.1K
15:47 32.01 32.01 32.00 32.00 1.0K
15:48 32.02 32.02 32.02 32.02 0.9K
15:49 32.01 32.01 32.01 32.01 0.2K
15:51 32.02 32.02 32.01 32.02 1.8K
15:52 32.02 32.02 32.02 32.02 0.7K
15:53 32.02 32.02 32.00 32.00 5.5K
15:54 32.01 32.01 32.01 32.01 1.0K
15:55 32.00 32.00 32.00 32.00 0.4K
15:56 32.00 32.00 32.00 32.00 0.9K
15:57 32.00 32.00 32.00 32.00 4.1K
15:58 32.00 32.00 31.99 32.00 1.2K
15:59 32.00 32.00 31.99 31.99 7.2K
16:00 31.99 32.08 31.99 32.08 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available