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 32.45 32.45 32.45 32.45 18.8K
09:32 32.41 32.43 32.41 32.43 3.0K
09:33 32.42 32.42 32.42 32.42 2.1K
09:34 32.45 32.45 32.45 32.45 1.3K
09:35 32.45 32.47 32.45 32.47 4.2K
09:36 32.45 32.45 32.45 32.45 0.2K
09:37 32.46 32.46 32.46 32.46 0.7K
09:38 32.45 32.46 32.45 32.46 0.8K
09:39 32.46 32.46 32.46 32.46 0.7K
09:40 32.44 32.44 32.44 32.44 1.5K
09:41 32.45 32.45 32.43 32.44 2.3K
09:43 32.44 32.44 32.44 32.44 1.9K
09:44 32.45 32.45 32.44 32.44 4.0K
09:45 32.44 32.44 32.44 32.44 2.4K
09:46 32.44 32.44 32.44 32.44 0.1K
09:47 32.46 32.46 32.46 32.46 2.1K
09:48 32.46 32.46 32.46 32.46 5.3K
09:49 32.46 32.46 32.44 32.45 9.0K
09:50 32.45 32.46 32.44 32.46 3.8K
09:51 32.45 32.46 32.45 32.45 7.2K
09:52 32.45 32.45 32.44 32.45 1.8K
09:54 32.46 32.46 32.46 32.46 1.3K
09:55 32.47 32.47 32.47 32.47 2.9K
09:56 32.47 32.47 32.46 32.46 2.7K
09:57 32.45 32.46 32.45 32.45 5.3K
09:58 32.46 32.46 32.46 32.46 1.0K
09:59 32.46 32.46 32.46 32.46 0.6K
10:00 32.46 32.46 32.44 32.44 7.6K
10:01 32.44 32.44 32.44 32.44 8.7K
10:02 32.41 32.42 32.41 32.42 11.0K
10:03 32.42 32.43 32.42 32.43 3.4K
10:04 32.43 32.44 32.43 32.44 4.7K
10:05 32.44 32.44 32.44 32.44 2.8K
10:06 32.44 32.44 32.42 32.42 8.3K
10:07 32.42 32.44 32.42 32.44 3.3K
10:08 32.44 32.44 32.42 32.43 7.7K
10:09 32.43 32.43 32.41 32.41 3.7K
10:10 32.41 32.42 32.40 32.42 8.6K
10:11 32.43 32.43 32.43 32.43 2.8K
10:12 32.44 32.44 32.43 32.43 10.1K
10:13 32.43 32.43 32.41 32.41 12.4K
10:14 32.41 32.41 32.41 32.41 1.4K
10:15 32.40 32.40 32.39 32.39 8.1K
10:16 32.39 32.39 32.39 32.39 0.9K
10:17 32.41 32.41 32.40 32.40 10.6K
10:18 32.40 32.40 32.40 32.40 1.3K
10:19 32.40 32.41 32.40 32.41 3.8K
10:20 32.41 32.42 32.41 32.42 5.7K
10:22 32.41 32.42 32.41 32.42 0.5K
10:23 32.43 32.43 32.43 32.42 1.8K
10:24 32.42 32.42 32.42 32.42 1.1K
10:25 32.42 32.42 32.42 32.42 7.9K
10:26 32.42 32.42 32.42 32.42 1.1K
10:27 32.43 32.44 32.43 32.44 1.2K
10:28 32.43 32.43 32.43 32.43 0.5K
10:29 32.44 32.47 32.44 32.47 6.6K
10:30 32.46 32.46 32.46 32.46 6.5K
10:31 32.47 32.48 32.47 32.47 4.0K
10:32 32.47 32.47 32.47 32.47 0.1K
10:33 32.47 32.47 32.47 32.47 4.6K
10:34 32.47 32.47 32.43 32.44 10.1K
10:35 32.45 32.45 32.44 32.44 2.0K
10:36 32.44 32.44 32.44 32.44 0.3K
10:37 32.43 32.43 32.43 32.43 6.5K
10:38 32.41 32.41 32.41 32.41 0.2K
10:39 32.42 32.43 32.42 32.43 0.9K
10:40 32.43 32.43 32.43 32.43 2.6K
10:41 32.43 32.43 32.43 32.43 1.8K
10:46 32.46 32.46 32.45 32.45 6.2K
10:47 32.45 32.45 32.45 32.45 2.4K
10:48 32.44 32.44 32.44 32.44 0.2K
10:49 32.45 32.45 32.45 32.45 0.4K
10:50 32.45 32.45 32.45 32.45 0.4K
10:51 32.45 32.45 32.45 32.45 0.7K
10:52 32.45 32.45 32.45 32.45 0.2K
10:53 32.45 32.45 32.45 32.45 2.1K
10:54 32.45 32.45 32.45 32.45 0.7K
10:55 32.45 32.45 32.45 32.45 0.7K
10:56 32.45 32.45 32.45 32.45 1.8K
10:57 32.45 32.45 32.45 32.45 0.5K
10:59 32.44 32.45 32.44 32.45 0.9K
11:00 32.45 32.45 32.45 32.45 0.2K
11:02 32.48 32.48 32.47 32.47 5.8K
11:03 32.47 32.47 32.47 32.47 3.0K
11:04 32.46 32.46 32.46 32.46 2.0K
11:05 32.46 32.46 32.46 32.46 0.3K
11:06 32.46 32.46 32.46 32.46 0.5K
11:07 32.46 32.46 32.44 32.44 6.2K
11:08 32.43 32.43 32.43 32.43 3.8K
11:10 32.43 32.43 32.43 32.42 0.8K
11:11 32.42 32.42 32.42 32.42 0.4K
11:12 32.42 32.42 32.40 32.40 3.4K
11:13 32.40 32.40 32.40 32.40 0.2K
11:14 32.41 32.41 32.41 32.41 0.5K
11:15 32.40 32.40 32.40 32.40 0.7K
11:16 32.40 32.40 32.40 32.40 2.9K
11:21 32.43 32.43 32.43 32.43 2.3K
11:22 32.44 32.44 32.43 32.43 5.1K
11:23 32.43 32.43 32.43 32.42 0.4K
11:24 32.44 32.44 32.43 32.43 1.8K
11:25 32.43 32.43 32.43 32.43 0.4K
11:26 32.41 32.41 32.41 32.41 1.1K
11:27 32.41 32.41 32.41 32.41 0.2K
11:28 32.40 32.41 32.40 32.41 2.6K
11:30 32.39 32.39 32.39 32.39 0.4K
11:31 32.39 32.39 32.39 32.39 0.1K
11:32 32.39 32.40 32.39 32.40 0.4K
11:33 32.40 32.40 32.40 32.40 1.2K
11:34 32.40 32.40 32.40 32.40 0.1K
11:35 32.40 32.40 32.40 32.40 2.6K
11:36 32.40 32.40 32.40 32.40 0.2K
11:37 32.39 32.39 32.38 32.38 1.7K
11:38 32.38 32.38 32.36 32.36 1.3K
11:39 32.37 32.37 32.37 32.37 1.3K
11:40 32.37 32.37 32.37 32.37 0.2K
11:41 32.36 32.36 32.36 32.36 0.1K
11:42 32.37 32.37 32.37 32.37 0.9K
11:44 32.37 32.37 32.37 32.37 0.2K
11:45 32.37 32.37 32.37 32.37 0.9K
11:47 32.37 32.37 32.37 32.37 0.6K
11:48 32.38 32.38 32.38 32.38 0.3K
11:50 32.39 32.39 32.39 32.39 0.4K
11:53 32.40 32.40 32.40 32.40 1.0K
11:55 32.40 32.40 32.40 32.40 0.7K
11:56 32.40 32.40 32.40 32.40 0.4K
11:57 32.39 32.39 32.39 32.39 0.3K
12:01 32.41 32.41 32.39 32.39 2.2K
12:02 32.39 32.39 32.39 32.39 1.2K
12:03 32.39 32.39 32.39 32.39 0.3K
12:05 32.40 32.40 32.40 32.40 4.0K
12:07 32.41 32.41 32.41 32.41 1.5K
12:08 32.42 32.42 32.42 32.42 1.6K
12:10 32.41 32.41 32.41 32.41 1.4K
12:11 32.41 32.41 32.41 32.41 0.5K
12:12 32.41 32.41 32.41 32.41 0.5K
12:13 32.41 32.41 32.41 32.41 0.4K
12:15 32.41 32.41 32.41 32.41 2.8K
12:16 32.41 32.41 32.41 32.41 1.3K
12:18 32.43 32.43 32.43 32.43 0.5K
12:19 32.43 32.44 32.43 32.44 16.2K
12:20 32.44 32.44 32.43 32.43 9.0K
12:21 32.44 32.44 32.44 32.44 1.2K
12:22 32.44 32.44 32.44 32.44 0.5K
12:23 32.45 32.45 32.45 32.45 0.3K
12:25 32.44 32.44 32.44 32.44 4.2K
12:27 32.44 32.44 32.44 32.44 0.4K
12:30 32.42 32.42 32.42 32.43 0.8K
12:32 32.43 32.43 32.43 32.43 1.7K
12:34 32.44 32.44 32.44 32.44 0.6K
12:36 32.44 32.44 32.44 32.44 0.2K
12:37 32.43 32.43 32.43 32.43 2.9K
12:38 32.44 32.44 32.44 32.44 1.4K
12:41 32.44 32.44 32.44 32.44 1.4K
12:47 32.44 32.44 32.44 32.44 0.4K
12:48 32.44 32.44 32.44 32.44 0.8K
12:51 32.43 32.43 32.43 32.43 0.2K
12:52 32.44 32.44 32.44 32.44 0.9K
12:53 32.42 32.42 32.42 32.42 0.9K
12:54 32.41 32.41 32.41 32.41 2.0K
12:58 32.40 32.40 32.40 32.40 0.9K
12:59 32.40 32.40 32.40 32.40 0.3K
13:00 32.40 32.40 32.40 32.40 0.5K
13:01 32.40 32.40 32.40 32.40 1.0K
13:02 32.40 32.40 32.40 32.40 0.3K
13:03 32.40 32.40 32.40 32.40 0.2K
13:04 32.40 32.40 32.40 32.40 0.6K
13:05 32.38 32.38 32.38 32.38 1.3K
13:06 32.37 32.37 32.37 32.37 0.7K
13:07 32.37 32.37 32.37 32.37 1.5K
13:08 32.37 32.37 32.37 32.37 0.5K
13:09 32.36 32.37 32.36 32.37 1.7K
13:10 32.37 32.37 32.35 32.35 5.3K
13:11 32.34 32.34 32.33 32.34 1.2K
13:12 32.34 32.34 32.34 32.34 0.3K
13:13 32.32 32.32 32.32 32.32 1.0K
13:14 32.32 32.32 32.32 32.32 0.2K
13:15 32.32 32.34 32.32 32.34 1.2K
13:16 32.33 32.33 32.33 32.33 2.8K
13:17 32.34 32.34 32.32 32.32 0.6K
13:18 32.32 32.32 32.32 32.32 0.2K
13:21 32.32 32.32 32.32 32.32 0.5K
13:22 32.32 32.32 32.32 32.32 0.8K
13:23 32.30 32.30 32.30 32.30 2.2K
13:24 32.32 32.32 32.32 32.32 0.5K
13:26 32.32 32.32 32.32 32.32 0.1K
13:27 32.27 32.27 32.27 32.27 1.0K
13:28 32.28 32.28 32.26 32.26 0.7K
13:30 32.27 32.28 32.27 32.28 1.1K
13:32 32.26 32.26 32.25 32.25 2.1K
13:33 32.25 32.25 32.24 32.25 1.9K
13:34 32.26 32.26 32.26 32.26 1.1K
13:35 32.26 32.27 32.26 32.27 0.5K
13:36 32.26 32.27 32.26 32.27 2.9K
13:37 32.26 32.26 32.26 32.26 3.1K
13:38 32.24 32.24 32.24 32.24 10.3K
13:39 32.24 32.24 32.23 32.23 1.9K
13:41 32.27 32.27 32.27 32.27 0.7K
13:45 32.27 32.27 32.26 32.26 2.5K
13:46 32.26 32.26 32.26 32.26 0.2K
13:47 32.26 32.26 32.26 32.26 0.2K
13:48 32.31 32.31 32.31 32.31 0.2K
13:49 32.29 32.29 32.29 32.29 0.9K
13:51 32.29 32.29 32.29 32.29 0.1K
13:52 32.29 32.29 32.29 32.29 1.2K
13:53 32.29 32.29 32.29 32.29 0.6K
13:54 32.29 32.29 32.29 32.29 1.9K
13:55 32.26 32.26 32.26 32.26 0.7K
13:56 32.26 32.26 32.26 32.26 0.3K
13:57 32.26 32.26 32.26 32.26 2.0K
13:58 32.28 32.28 32.28 32.28 2.1K
13:59 32.27 32.28 32.27 32.28 0.3K
14:01 32.29 32.29 32.29 32.29 0.6K
14:03 32.31 32.31 32.31 32.31 1.4K
14:04 32.31 32.31 32.30 32.30 0.8K
14:06 32.29 32.29 32.29 32.29 0.8K
14:07 32.29 32.29 32.29 32.29 1.6K
14:08 32.29 32.30 32.29 32.30 0.8K
14:10 32.30 32.30 32.30 32.30 0.4K
14:11 32.30 32.30 32.29 32.29 1.4K
14:13 32.30 32.30 32.30 32.30 0.5K
14:14 32.29 32.29 32.29 32.29 1.2K
14:16 32.27 32.27 32.27 32.27 0.6K
14:17 32.28 32.28 32.28 32.28 0.9K
14:18 32.27 32.28 32.27 32.28 1.1K
14:19 32.28 32.28 32.28 32.28 1.3K
14:21 32.26 32.27 32.26 32.27 1.1K
14:22 32.27 32.27 32.27 32.27 0.4K
14:23 32.28 32.28 32.28 32.28 1.2K
14:24 32.29 32.29 32.28 32.28 2.2K
14:26 32.27 32.27 32.27 32.27 0.5K
14:27 32.27 32.27 32.27 32.27 0.1K
14:29 32.28 32.28 32.26 32.26 1.0K
14:30 32.27 32.27 32.27 32.27 0.2K
14:31 32.29 32.29 32.29 32.29 0.1K
14:32 32.30 32.30 32.30 32.30 0.5K
14:33 32.30 32.30 32.30 32.30 0.7K
14:34 32.30 32.30 32.30 32.30 2.3K
14:35 32.30 32.30 32.30 32.30 0.6K
14:36 32.29 32.29 32.29 32.29 1.0K
14:37 32.29 32.29 32.29 32.29 1.0K
14:38 32.28 32.28 32.28 32.28 0.3K
14:39 32.29 32.29 32.29 32.29 1.1K
14:40 32.32 32.32 32.31 32.31 0.7K
14:41 32.31 32.31 32.31 32.31 0.3K
14:43 32.31 32.31 32.31 32.31 0.6K
14:45 32.28 32.28 32.28 32.28 1.0K
14:46 32.28 32.28 32.28 32.28 0.1K
14:47 32.28 32.28 32.28 32.28 0.3K
14:48 32.27 32.28 32.27 32.28 0.9K
14:49 32.28 32.28 32.28 32.28 0.6K
14:50 32.26 32.27 32.26 32.27 0.5K
14:51 32.27 32.27 32.21 32.21 2.3K
14:52 32.23 32.23 32.20 32.20 1.7K
14:53 32.20 32.20 32.20 32.20 0.5K
14:55 32.20 32.20 32.20 32.20 1.0K
14:56 32.22 32.22 32.22 32.22 0.2K
14:57 32.22 32.22 32.22 32.22 0.5K
14:58 32.21 32.21 32.20 32.20 1.3K
14:59 32.19 32.19 32.19 32.19 2.0K
15:00 32.19 32.19 32.16 32.16 4.1K
15:03 32.15 32.15 32.15 32.15 1.0K
15:05 32.14 32.15 32.14 32.15 4.0K
15:07 32.15 32.15 32.14 32.14 1.9K
15:08 32.13 32.14 32.13 32.14 4.7K
15:09 32.12 32.12 32.12 32.12 4.2K
15:10 32.12 32.12 32.11 32.11 2.7K
15:11 32.11 32.11 32.11 32.10 0.4K
15:12 32.09 32.09 32.07 32.07 3.9K
15:13 32.07 32.09 32.07 32.08 2.9K
15:15 32.09 32.09 32.09 32.09 1.7K
15:16 32.09 32.10 32.09 32.10 4.7K
15:17 32.10 32.10 32.10 32.10 1.1K
15:18 32.10 32.10 32.08 32.08 1.1K
15:19 32.08 32.08 32.08 32.08 0.7K
15:20 32.07 32.08 32.07 32.08 1.8K
15:21 32.08 32.08 32.06 32.06 1.6K
15:22 32.07 32.07 32.07 32.07 0.2K
15:23 32.08 32.09 32.08 32.09 0.6K
15:24 32.08 32.09 32.08 32.09 0.5K
15:25 32.09 32.09 32.09 32.09 1.6K
15:26 32.08 32.08 32.08 32.08 1.5K
15:27 32.07 32.07 32.07 32.07 1.0K
15:28 32.06 32.06 32.06 32.06 1.0K
15:29 32.06 32.06 32.06 32.06 0.3K
15:30 32.06 32.08 32.06 32.08 2.1K
15:31 32.08 32.09 32.08 32.09 1.4K
15:32 32.10 32.10 32.10 32.10 2.9K
15:33 32.09 32.09 32.07 32.07 8.1K
15:34 32.07 32.07 32.07 32.07 1.9K
15:35 32.06 32.06 32.06 32.06 1.7K
15:36 32.06 32.06 32.06 32.06 0.3K
15:37 32.05 32.06 32.04 32.06 2.2K
15:38 32.06 32.06 32.04 32.03 12.1K
15:39 32.03 32.03 32.03 32.04 2.5K
15:40 32.04 32.04 32.04 32.03 0.8K
15:41 32.03 32.03 32.03 32.03 3.3K
15:42 32.03 32.03 32.03 32.03 1.3K
15:43 32.03 32.03 32.02 32.03 1.8K
15:44 32.02 32.02 32.02 32.02 5.2K
15:45 32.03 32.05 32.03 32.05 1.0K
15:46 32.06 32.06 32.06 32.06 0.6K
15:47 32.08 32.09 32.08 32.09 1.8K
15:49 32.07 32.07 32.07 32.07 1.2K
15:50 32.09 32.10 32.08 32.10 5.0K
15:51 32.09 32.10 32.09 32.10 1.7K
15:52 32.10 32.11 32.10 32.11 2.9K
15:53 32.12 32.12 32.12 32.12 0.3K
15:54 32.12 32.13 32.12 32.13 0.6K
15:55 32.13 32.15 32.13 32.15 6.1K
15:56 32.14 32.15 32.14 32.15 2.5K
15:59 32.16 32.16 32.15 32.16 3.8K
16:00 32.16 32.18 32.16 32.18 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available