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 31.90 32.01 31.90 32.01 25.1K
09:31 32.03 32.03 32.03 32.03 0.8K
09:32 32.01 32.01 32.00 32.00 0.4K
09:33 31.97 32.01 31.97 31.99 5.9K
09:34 31.99 32.00 31.99 32.00 4.2K
09:35 31.98 32.00 31.98 31.99 4.3K
09:36 32.02 32.02 32.02 32.02 2.0K
09:37 32.02 32.02 32.02 32.02 0.2K
09:39 32.04 32.05 32.04 32.05 0.6K
09:40 32.02 32.02 32.02 32.02 0.2K
09:41 32.02 32.02 32.02 32.02 6.9K
09:44 32.05 32.05 32.04 32.05 4.2K
09:45 32.04 32.04 32.04 32.04 1.1K
09:46 32.04 32.04 32.04 32.04 4.2K
09:47 32.02 32.02 32.02 32.02 0.3K
09:48 32.03 32.03 32.03 32.03 0.3K
09:49 32.04 32.04 32.04 32.04 1.0K
09:51 32.05 32.05 32.05 32.05 1.5K
09:52 32.06 32.07 32.06 32.06 1.4K
09:53 32.06 32.06 32.06 32.06 2.2K
09:55 32.06 32.06 32.06 32.06 1.4K
09:57 32.07 32.07 32.07 32.07 1.8K
09:59 32.07 32.08 32.07 32.08 1.5K
10:00 32.08 32.10 32.08 32.10 2.2K
10:01 32.10 32.10 32.10 32.10 0.5K
10:02 32.10 32.10 32.10 32.10 0.6K
10:03 32.09 32.09 32.07 32.07 7.1K
10:04 32.09 32.09 32.09 32.09 0.7K
10:05 32.09 32.09 32.09 32.09 1.3K
10:07 32.09 32.09 32.09 32.09 0.9K
10:08 32.08 32.08 32.08 32.08 1.0K
10:09 32.08 32.08 32.08 32.08 1.2K
10:10 32.08 32.08 32.08 32.08 0.1K
10:12 32.08 32.09 32.08 32.09 0.7K
10:13 32.08 32.08 32.08 32.08 4.1K
10:16 32.07 32.07 32.07 32.07 0.7K
10:18 32.06 32.06 32.05 32.05 4.3K
10:19 32.06 32.06 32.06 32.06 1.8K
10:21 32.06 32.06 32.06 32.06 1.3K
10:22 32.06 32.06 32.06 32.06 1.4K
10:23 32.07 32.07 32.07 32.07 1.1K
10:24 32.06 32.06 32.06 32.06 0.3K
10:25 32.08 32.09 32.08 32.08 1.0K
10:27 32.08 32.08 32.07 32.07 0.8K
10:30 32.09 32.09 32.09 32.09 1.0K
10:31 32.10 32.10 32.10 32.10 0.4K
10:32 32.10 32.10 32.10 32.10 0.5K
10:33 32.10 32.10 32.10 32.10 0.6K
10:34 32.11 32.11 32.11 32.11 4.1K
10:35 32.10 32.10 32.10 32.10 0.5K
10:36 32.10 32.10 32.10 32.10 1.2K
10:37 32.11 32.11 32.11 32.11 0.9K
10:38 32.12 32.12 32.11 32.11 1.7K
10:39 32.11 32.11 32.10 32.11 1.5K
10:40 32.11 32.11 32.11 32.11 0.7K
10:41 32.11 32.11 32.11 32.11 0.1K
10:42 32.11 32.11 32.11 32.10 0.9K
10:43 32.10 32.10 32.10 32.10 0.4K
10:44 32.10 32.10 32.10 32.10 2.8K
10:45 32.09 32.09 32.09 32.09 1.8K
10:46 32.10 32.10 32.10 32.10 1.6K
10:48 32.10 32.10 32.10 32.10 1.5K
10:49 32.09 32.10 32.09 32.09 2.3K
10:50 32.09 32.10 32.09 32.10 3.0K
10:51 32.09 32.09 32.09 32.09 0.1K
10:52 32.09 32.09 32.09 32.09 0.3K
10:53 32.09 32.10 32.09 32.10 0.8K
10:55 32.10 32.10 32.10 32.10 2.5K
10:56 32.09 32.10 32.09 32.10 0.2K
10:57 32.10 32.10 32.10 32.10 1.4K
10:58 32.10 32.10 32.10 32.10 0.3K
10:59 32.10 32.10 32.10 32.10 2.5K
11:01 32.10 32.10 32.10 32.10 1.4K
11:04 32.11 32.11 32.11 32.11 2.0K
11:05 32.11 32.11 32.11 32.11 0.1K
11:06 32.11 32.11 32.11 32.11 3.6K
11:07 32.11 32.11 32.11 32.10 0.6K
11:08 32.10 32.10 32.10 32.10 6.0K
11:09 32.10 32.10 32.10 32.10 0.8K
11:11 32.11 32.11 32.11 32.10 1.2K
11:13 32.10 32.10 32.09 32.09 1.8K
11:15 32.08 32.10 32.08 32.10 1.0K
11:16 32.09 32.09 32.08 32.08 1.9K
11:17 32.08 32.08 32.08 32.08 1.4K
11:19 32.09 32.09 32.09 32.09 4.8K
11:21 32.11 32.11 32.11 32.10 0.2K
11:22 32.09 32.10 32.09 32.10 5.0K
11:23 32.09 32.10 32.09 32.10 0.4K
11:24 32.08 32.10 32.08 32.10 5.6K
11:26 32.10 32.10 32.10 32.10 1.3K
11:28 32.09 32.09 32.08 32.08 2.5K
11:29 32.08 32.08 32.08 32.08 1.1K
11:30 32.08 32.08 32.08 32.08 0.7K
11:31 32.08 32.08 32.08 32.08 0.4K
11:32 32.08 32.08 32.08 32.08 3.5K
11:33 32.10 32.10 32.10 32.10 0.4K
11:34 32.11 32.11 32.11 32.11 1.5K
11:37 32.12 32.12 32.12 32.12 0.6K
11:38 32.12 32.12 32.12 32.12 1.5K
11:39 32.11 32.11 32.11 32.11 0.6K
11:40 32.12 32.12 32.12 32.12 4.2K
11:41 32.10 32.10 32.10 32.10 0.7K
11:44 32.11 32.11 32.11 32.11 1.3K
11:45 32.10 32.10 32.10 32.10 12.2K
11:47 32.11 32.11 32.11 32.11 0.2K
11:48 32.11 32.11 32.11 32.11 1.4K
11:50 32.12 32.12 32.12 32.12 0.6K
11:51 32.10 32.10 32.10 32.10 4.9K
11:52 32.10 32.10 32.10 32.10 1.4K
11:53 32.09 32.09 32.09 32.09 0.4K
11:54 32.10 32.10 32.10 32.10 1.5K
11:57 32.09 32.09 32.08 32.08 2.7K
12:01 32.09 32.09 32.09 32.09 0.1K
12:02 32.09 32.09 32.09 32.09 0.6K
12:03 32.09 32.09 32.09 32.09 0.1K
12:07 32.09 32.09 32.09 32.09 0.3K
12:09 32.09 32.09 32.09 32.09 0.1K
12:10 32.09 32.09 32.09 32.09 0.4K
12:11 32.09 32.09 32.09 32.09 0.3K
12:12 32.09 32.10 32.09 32.10 0.6K
12:15 32.10 32.10 32.10 32.09 4.2K
12:18 32.10 32.10 32.10 32.10 0.2K
12:20 32.09 32.09 32.09 32.09 0.3K
12:22 32.11 32.11 32.11 32.10 0.4K
12:23 32.09 32.09 32.07 32.07 2.6K
12:25 32.09 32.09 32.09 32.09 0.6K
12:26 32.09 32.09 32.09 32.09 0.2K
12:27 32.09 32.09 32.09 32.09 1.8K
12:28 32.09 32.09 32.09 32.09 0.5K
12:29 32.10 32.10 32.09 32.09 2.0K
12:31 32.08 32.08 32.08 32.08 0.1K
12:32 32.08 32.08 32.08 32.08 0.8K
12:33 32.08 32.08 32.08 32.08 0.8K
12:34 32.08 32.08 32.08 32.08 0.1K
12:36 32.09 32.09 32.09 32.09 10.4K
12:37 32.08 32.08 32.08 32.08 0.7K
12:38 32.08 32.08 32.08 32.08 0.5K
12:40 32.08 32.08 32.08 32.08 1.7K
12:41 32.08 32.08 32.08 32.08 0.4K
12:42 32.08 32.08 32.08 32.08 1.8K
12:43 32.05 32.05 32.05 32.05 0.6K
12:45 32.05 32.05 32.05 32.05 0.3K
12:46 32.04 32.05 32.04 32.05 1.4K
12:47 32.04 32.04 32.03 32.03 2.9K
12:50 32.02 32.02 32.02 32.02 0.9K
12:51 32.01 32.01 32.01 32.01 3.7K
12:52 32.01 32.01 32.01 32.01 1.6K
12:53 32.03 32.03 32.03 32.03 0.4K
12:57 32.01 32.01 32.01 32.01 1.3K
12:59 32.01 32.01 32.00 32.00 2.8K
13:00 31.99 31.99 31.99 31.99 2.0K
13:01 32.00 32.00 32.00 32.00 2.7K
13:02 32.00 32.01 32.00 32.01 5.9K
13:03 32.01 32.02 32.01 32.02 0.5K
13:05 32.00 32.00 32.00 32.00 0.1K
13:06 32.00 32.00 32.00 32.00 0.2K
13:07 31.99 32.00 31.99 32.00 0.6K
13:09 32.00 32.00 32.00 32.00 0.8K
13:10 32.00 32.00 32.00 32.00 0.7K
13:11 31.99 31.99 31.99 31.99 0.3K
13:12 32.00 32.00 32.00 32.00 0.8K
13:15 32.01 32.01 32.01 32.01 3.8K
13:16 32.00 32.00 31.96 31.96 6.6K
13:21 31.95 31.95 31.94 31.94 2.4K
13:22 31.94 31.94 31.93 31.94 1.4K
13:23 31.95 31.95 31.95 31.95 0.8K
13:24 31.92 31.92 31.92 31.92 0.2K
13:25 31.94 31.94 31.94 31.94 1.1K
13:27 31.95 31.96 31.95 31.96 4.1K
13:28 31.97 31.97 31.97 31.97 0.1K
13:29 31.98 31.98 31.98 31.98 1.0K
13:30 31.99 31.99 31.99 31.99 0.2K
13:31 32.00 32.00 32.00 32.00 0.5K
13:34 32.01 32.01 32.01 32.01 0.4K
13:35 32.02 32.02 32.02 32.02 0.5K
13:38 32.02 32.02 32.02 32.02 0.1K
13:39 32.02 32.03 32.02 32.03 1.7K
13:41 32.02 32.02 32.02 32.02 0.3K
13:42 32.01 32.01 32.01 32.01 0.2K
13:43 32.00 32.00 31.99 31.99 0.4K
13:44 31.99 32.01 31.99 32.01 2.0K
13:46 32.01 32.01 32.01 32.00 0.4K
13:52 32.00 32.00 32.00 32.00 5.1K
13:53 31.99 32.00 31.99 31.99 16.6K
13:54 31.99 31.99 31.99 31.99 4.0K
13:56 31.97 31.97 31.97 31.97 0.1K
13:57 31.96 31.96 31.96 31.96 1.7K
13:58 31.94 31.94 31.92 31.92 0.8K
14:00 31.94 31.94 31.93 31.93 3.9K
14:01 31.96 31.96 31.96 31.96 0.1K
14:02 31.95 31.95 31.95 31.95 0.1K
14:03 31.96 31.96 31.96 31.96 0.3K
14:04 31.95 31.96 31.95 31.96 2.8K
14:05 31.94 31.95 31.94 31.95 1.5K
14:06 31.96 31.96 31.96 31.96 74.4K
14:08 31.95 31.97 31.95 31.97 2.6K
14:14 31.96 31.96 31.96 31.96 1.9K
14:16 31.97 31.97 31.96 31.96 2.6K
14:17 31.96 31.96 31.96 31.96 1.1K
14:18 31.97 31.97 31.97 31.97 0.2K
14:19 31.97 31.97 31.97 31.97 2.1K
14:20 31.98 31.98 31.98 31.98 0.7K
14:21 31.97 31.97 31.97 31.97 0.4K
14:23 31.95 31.97 31.95 31.97 1.4K
14:24 31.98 31.98 31.97 31.97 1.3K
14:25 31.98 31.98 31.98 31.98 0.6K
14:27 31.99 31.99 31.99 31.99 0.2K
14:28 31.99 31.99 31.99 31.99 0.9K
14:29 31.98 31.98 31.98 31.98 1.8K
14:30 31.97 31.97 31.97 31.97 0.7K
14:31 31.99 31.99 31.99 31.99 0.1K
14:32 31.99 31.99 31.99 31.99 1.1K
14:33 31.99 31.99 31.99 31.99 0.4K
14:36 32.00 32.00 32.00 32.00 0.2K
14:38 32.01 32.01 32.01 32.01 0.4K
14:39 32.01 32.01 32.01 32.01 0.3K
14:40 32.01 32.01 32.01 32.01 0.3K
14:41 32.00 32.00 32.00 32.00 0.7K
14:42 31.99 31.99 31.99 31.99 2.6K
14:45 32.01 32.01 32.01 32.01 0.5K
14:46 32.01 32.01 32.01 32.01 0.5K
14:47 32.01 32.01 32.01 32.01 0.2K
14:48 32.01 32.01 32.01 32.01 0.7K
14:49 32.02 32.02 32.02 32.02 0.4K
14:50 32.02 32.02 32.02 32.02 0.3K
14:51 32.04 32.04 32.04 32.04 0.3K
14:52 32.04 32.04 32.04 32.04 0.1K
14:53 32.03 32.03 32.03 32.03 0.4K
14:54 32.03 32.03 32.03 32.03 0.5K
14:55 32.03 32.03 32.03 32.03 0.1K
14:56 32.03 32.05 32.02 32.05 19.6K
14:57 32.04 32.05 32.04 32.05 3.7K
15:00 32.04 32.04 32.03 32.03 2.4K
15:01 32.03 32.03 32.03 32.03 1.0K
15:04 32.05 32.05 32.05 32.05 0.4K
15:05 32.06 32.06 32.06 32.06 0.7K
15:06 32.06 32.07 32.06 32.07 1.1K
15:07 32.06 32.06 32.06 32.06 0.3K
15:09 32.05 32.05 32.05 32.05 0.4K
15:10 32.06 32.06 32.06 32.06 0.1K
15:14 32.07 32.07 32.06 32.06 1.4K
15:16 32.07 32.07 32.07 32.07 4.1K
15:17 32.07 32.07 32.07 32.07 0.7K
15:19 32.07 32.07 32.06 32.06 0.4K
15:20 32.07 32.07 32.07 32.07 3.6K
15:21 32.07 32.07 32.07 32.07 1.3K
15:22 32.07 32.07 32.07 32.07 0.8K
15:25 32.08 32.08 32.08 32.08 0.2K
15:26 32.09 32.09 32.08 32.08 0.8K
15:29 32.10 32.10 32.10 32.10 0.6K
15:30 32.09 32.09 32.09 32.09 0.1K
15:31 32.10 32.10 32.10 32.10 17.1K
15:33 32.10 32.10 32.09 32.09 0.3K
15:34 32.10 32.10 32.08 32.08 2.0K
15:35 32.07 32.07 32.07 32.07 0.8K
15:36 32.06 32.06 32.06 32.06 5.3K
15:38 32.07 32.07 32.07 32.07 1.5K
15:39 32.07 32.09 32.07 32.07 1.7K
15:40 32.09 32.09 32.09 32.09 4.1K
15:41 32.10 32.10 32.10 32.10 3.9K
15:42 32.10 32.10 32.10 32.10 1.9K
15:43 32.10 32.10 32.10 32.10 0.1K
15:44 32.09 32.09 32.09 32.09 0.8K
15:45 32.09 32.09 32.09 32.09 1.4K
15:46 32.09 32.09 32.08 32.08 4.0K
15:47 32.09 32.09 32.08 32.08 3.9K
15:48 32.09 32.09 32.09 32.09 0.8K
15:49 32.09 32.09 32.08 32.08 8.1K
15:51 32.10 32.10 32.10 32.10 1.1K
15:52 32.09 32.10 32.09 32.10 0.5K
15:55 32.13 32.13 32.13 32.13 2.9K
15:56 32.14 32.15 32.14 32.15 3.6K
15:57 32.17 32.17 32.17 32.17 86.4K
15:58 32.16 32.17 32.16 32.16 3.6K
15:59 32.16 32.17 32.16 32.17 1.1K
16:00 32.06 32.08 32.06 32.08 32.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available