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 32.03 32.03 32.03 32.03 15.9K
09:31 32.03 32.03 32.00 32.00 10.4K
09:32 32.03 32.03 32.01 32.02 12.4K
09:33 32.02 32.02 32.02 32.02 3.5K
09:34 32.03 32.04 32.03 32.04 6.6K
09:35 32.05 32.05 32.05 32.05 0.5K
09:36 32.02 32.02 32.02 32.02 0.2K
09:37 32.03 32.03 32.03 32.03 2.8K
09:38 32.03 32.03 32.03 32.03 0.6K
09:39 32.03 32.04 32.03 32.04 1.4K
09:40 32.05 32.06 32.05 32.06 3.2K
09:41 32.07 32.08 32.07 32.08 3.6K
09:42 32.08 32.08 32.07 32.07 3.6K
09:44 32.04 32.04 32.04 32.04 0.2K
09:45 32.04 32.04 32.04 32.04 0.3K
09:47 32.02 32.03 32.00 32.03 1.6K
09:49 32.04 32.04 32.04 32.04 0.3K
09:54 32.02 32.02 32.01 32.01 3.0K
09:59 32.00 32.00 32.00 32.00 0.2K
10:00 32.06 32.06 32.06 32.06 0.2K
10:01 32.06 32.06 32.06 32.06 1.9K
10:07 32.06 32.06 32.06 32.06 0.4K
10:08 32.07 32.07 32.07 32.07 0.4K
10:10 32.06 32.06 32.06 32.06 0.1K
10:12 32.05 32.05 32.05 32.05 1.1K
10:13 32.07 32.07 32.07 32.07 1.4K
10:15 32.03 32.03 32.03 32.03 0.3K
10:17 32.03 32.03 32.03 32.03 0.2K
10:18 32.03 32.03 32.02 32.02 19.2K
10:19 32.02 32.02 32.02 32.02 0.6K
10:20 32.02 32.02 32.02 32.02 2.1K
10:21 32.02 32.02 32.02 32.02 1.0K
10:22 32.01 32.02 32.01 32.02 0.9K
10:23 32.05 32.05 32.05 32.05 0.8K
10:25 32.03 32.03 32.03 32.03 0.3K
10:26 32.03 32.03 32.02 32.03 0.9K
10:27 32.03 32.03 32.03 32.03 0.9K
10:29 32.01 32.01 32.01 32.01 0.6K
10:31 32.01 32.01 32.01 32.01 0.8K
10:32 32.01 32.01 32.01 32.01 1.1K
10:33 32.02 32.03 32.02 32.02 1.2K
10:34 32.02 32.02 32.02 32.02 0.6K
10:35 32.02 32.02 32.01 32.01 0.8K
10:40 32.05 32.05 32.05 32.05 4.9K
10:41 32.04 32.04 32.04 32.04 0.1K
10:42 32.03 32.03 32.03 32.03 0.3K
10:44 32.04 32.04 32.04 32.03 0.7K
10:45 32.04 32.04 32.04 32.03 1.8K
10:46 32.05 32.05 32.04 32.04 1.9K
10:47 32.05 32.05 32.05 32.05 0.7K
10:48 32.04 32.04 32.04 32.04 1.7K
10:49 32.02 32.03 32.02 32.02 1.4K
10:50 32.01 32.01 32.01 32.01 0.1K
10:51 32.01 32.01 32.00 32.01 0.6K
10:52 32.01 32.02 32.01 32.02 3.9K
10:53 32.02 32.02 32.02 32.02 2.5K
10:54 32.01 32.02 32.01 32.01 0.6K
10:55 32.02 32.02 32.02 32.02 0.3K
10:56 32.02 32.02 32.02 32.02 0.5K
10:57 32.02 32.02 32.02 32.02 2.1K
10:59 31.99 31.99 31.99 31.99 0.1K
11:00 32.01 32.01 32.00 32.00 0.9K
11:01 31.99 31.99 31.99 31.99 1.8K
11:04 31.98 31.99 31.98 31.98 2.4K
11:06 31.99 31.99 31.99 31.99 0.5K
11:09 31.99 31.99 31.99 31.99 0.9K
11:11 31.97 31.97 31.97 31.97 0.1K
11:12 31.96 31.96 31.96 31.96 1.8K
11:13 31.95 31.95 31.95 31.95 0.9K
11:15 31.98 31.99 31.98 31.99 0.8K
11:18 31.95 31.97 31.95 31.96 87.7K
11:19 31.98 31.98 31.96 31.96 3.7K
11:21 31.96 31.96 31.96 31.96 0.5K
11:22 31.94 31.95 31.94 31.95 35.6K
11:25 31.95 31.95 31.95 31.95 0.7K
11:26 31.94 31.94 31.94 31.94 0.1K
11:28 31.94 31.94 31.93 31.93 1.9K
11:29 31.93 31.97 31.93 31.97 1.2K
11:30 31.94 31.94 31.94 31.94 2.5K
11:31 31.95 31.95 31.94 31.94 0.4K
11:32 31.94 31.94 31.94 31.94 2.5K
11:33 31.92 31.92 31.89 31.90 2.7K
11:34 31.90 31.90 31.90 31.90 1.1K
11:36 31.91 31.91 31.91 31.91 2.4K
11:37 31.91 31.91 31.91 31.91 8.1K
11:38 31.92 31.92 31.92 31.92 0.3K
11:39 31.93 31.93 31.93 31.93 1.1K
11:41 31.91 31.91 31.91 31.91 0.2K
11:44 31.90 31.92 31.90 31.91 4.3K
11:45 31.92 31.92 31.92 31.92 2.3K
11:49 31.90 31.90 31.90 31.90 1.5K
11:51 31.89 31.89 31.89 31.89 0.8K
11:52 31.90 31.90 31.90 31.90 0.3K
11:53 31.90 31.90 31.89 31.89 1.0K
11:54 31.91 31.91 31.91 31.91 1.4K
11:56 31.91 31.91 31.91 31.91 2.5K
11:57 31.92 31.92 31.92 31.92 2.1K
11:58 31.99 31.99 31.96 31.96 0.8K
11:59 31.99 32.00 31.98 32.00 2.6K
12:01 32.01 32.01 32.01 32.01 0.4K
12:02 31.99 31.99 31.99 31.99 0.4K
12:04 31.99 31.99 31.97 31.97 18.6K
12:05 31.99 31.99 31.99 31.99 0.1K
12:06 31.99 31.99 31.99 31.99 0.8K
12:10 32.00 32.00 32.00 32.00 0.2K
12:11 32.00 32.00 32.00 32.00 0.5K
12:13 32.00 32.00 31.99 32.00 1.2K
12:14 31.99 31.99 31.99 31.99 0.6K
12:15 31.99 31.99 31.99 31.99 0.4K
12:18 32.00 32.00 32.00 32.00 0.5K
12:19 32.00 32.00 31.99 31.99 3.1K
12:20 31.99 32.01 31.99 32.01 6.4K
12:22 32.00 32.00 32.00 32.00 1.8K
12:23 31.99 31.99 31.99 31.99 0.5K
12:24 32.02 32.02 32.02 32.02 0.5K
12:26 32.01 32.01 32.01 32.01 3.7K
12:28 32.02 32.02 32.02 32.02 2.5K
12:30 32.03 32.03 32.03 32.03 2.9K
12:34 32.03 32.03 32.03 32.03 0.4K
12:35 32.02 32.03 32.02 32.03 2.0K
12:36 32.04 32.04 32.04 32.04 1.2K
12:37 32.03 32.03 32.03 32.03 1.3K
12:38 32.03 32.04 32.03 32.03 4.2K
12:39 32.04 32.04 32.04 32.04 2.7K
12:40 32.05 32.05 32.05 32.05 0.4K
12:41 32.05 32.05 32.04 32.05 4.9K
12:45 32.04 32.04 32.04 32.04 1.1K
12:46 32.01 32.02 32.01 32.02 1.6K
12:47 32.01 32.02 32.01 32.02 0.6K
12:48 32.02 32.02 32.02 32.02 1.0K
12:50 32.03 32.03 32.03 32.03 0.2K
12:51 32.04 32.04 32.04 32.03 0.4K
12:52 32.04 32.04 32.04 32.04 8.8K
12:54 32.06 32.06 32.06 32.06 0.8K
12:55 32.04 32.04 32.04 32.04 0.7K
12:56 32.05 32.05 32.05 32.05 0.2K
12:58 32.05 32.05 32.05 32.05 0.2K
12:59 32.05 32.05 32.05 32.05 0.2K
13:00 32.05 32.05 32.05 32.05 0.8K
13:01 32.05 32.05 32.05 32.05 1.0K
13:02 32.05 32.06 32.05 32.06 0.5K
13:03 32.05 32.05 32.05 32.05 0.2K
13:04 32.05 32.05 32.05 32.05 0.2K
13:05 32.05 32.05 32.05 32.05 0.2K
13:06 32.05 32.05 32.05 32.05 0.5K
13:07 32.06 32.06 31.99 31.99 2.7K
13:14 32.03 32.03 32.01 32.01 0.6K
13:15 32.00 32.03 32.00 32.02 3.0K
13:17 32.02 32.02 32.02 32.02 0.6K
13:18 32.02 32.02 32.02 32.02 0.2K
13:20 32.02 32.03 32.02 32.03 0.3K
13:21 32.03 32.03 32.03 32.03 0.4K
13:22 32.01 32.01 32.01 32.01 0.2K
13:23 32.02 32.02 32.02 32.02 0.8K
13:26 32.03 32.03 32.03 32.03 0.5K
13:28 32.02 32.02 32.02 32.02 0.5K
13:29 32.03 32.03 32.03 32.03 0.8K
13:30 32.03 32.03 32.03 32.03 0.6K
13:31 32.01 32.01 32.01 32.01 0.1K
13:32 32.00 32.01 31.99 31.99 1.1K
13:33 31.99 31.99 31.99 31.99 3.0K
13:38 32.00 32.00 32.00 32.00 0.2K
13:39 32.00 32.00 32.00 31.99 0.3K
13:40 31.98 32.00 31.98 32.00 0.6K
13:41 32.00 32.00 32.00 32.00 1.9K
13:42 31.98 31.98 31.98 31.98 0.5K
13:43 31.99 31.99 31.99 31.98 0.5K
13:45 31.98 31.98 31.98 31.98 0.4K
13:46 32.01 32.01 32.01 32.01 0.4K
13:48 32.02 32.02 32.02 32.02 1.1K
13:50 32.04 32.04 32.04 32.03 2.8K
13:53 32.05 32.05 32.05 32.05 0.3K
13:55 32.05 32.05 32.05 32.05 0.8K
13:56 32.05 32.05 32.05 32.05 3.3K
13:57 32.06 32.06 32.06 32.06 0.1K
13:58 32.06 32.07 32.06 32.07 0.5K
13:59 32.06 32.06 32.06 32.06 0.5K
14:01 32.06 32.06 32.05 32.05 1.0K
14:02 32.07 32.08 32.07 32.08 1.1K
14:08 32.11 32.11 32.11 32.11 1.0K
14:09 32.12 32.12 32.12 32.12 0.5K
14:10 32.12 32.12 32.12 32.12 0.4K
14:12 32.11 32.11 32.11 32.11 0.1K
14:13 32.13 32.13 32.13 32.13 1.2K
14:15 32.14 32.14 32.14 32.14 0.2K
14:16 32.13 32.13 32.13 32.13 0.2K
14:17 32.14 32.14 32.14 32.14 2.1K
14:18 32.11 32.11 32.10 32.10 0.7K
14:19 32.10 32.10 32.10 32.10 0.2K
14:20 32.10 32.10 32.10 32.10 0.5K
14:21 32.12 32.12 32.12 32.12 1.0K
14:23 32.12 32.12 32.12 32.12 0.3K
14:24 32.13 32.13 32.13 32.13 0.4K
14:25 32.12 32.12 32.12 32.12 0.2K
14:26 32.13 32.13 32.12 32.12 44.5K
14:27 32.13 32.13 32.13 32.13 0.4K
14:28 32.13 32.13 32.12 32.12 0.7K
14:29 32.12 32.12 32.12 32.12 0.3K
14:32 32.11 32.13 32.11 32.13 3.4K
14:33 32.12 32.12 32.12 32.12 0.1K
14:34 32.12 32.12 32.12 32.12 3.8K
14:36 32.13 32.13 32.12 32.12 1.4K
14:37 32.12 32.12 32.12 32.12 0.7K
14:38 32.10 32.11 32.10 32.11 0.9K
14:40 32.13 32.13 32.13 32.13 0.8K
14:41 32.12 32.12 32.12 32.12 0.3K
14:43 32.12 32.12 32.12 32.12 0.6K
14:44 32.12 32.12 32.12 32.12 0.2K
14:45 32.13 32.13 32.13 32.13 0.3K
14:46 32.12 32.12 32.11 32.11 31.2K
14:48 32.12 32.13 32.12 32.13 4.8K
14:49 32.13 32.13 32.13 32.13 1.2K
14:51 32.13 32.13 32.13 32.13 4.3K
14:52 32.13 32.13 32.13 32.13 0.8K
14:53 32.13 32.13 32.13 32.13 0.5K
14:55 32.15 32.15 32.14 32.14 0.6K
14:56 32.15 32.15 32.15 32.15 0.5K
14:57 32.15 32.15 32.15 32.15 0.7K
14:59 32.15 32.15 32.15 32.15 0.8K
15:01 32.15 32.15 32.14 32.15 1.8K
15:02 32.15 32.15 32.15 32.15 0.1K
15:03 32.14 32.15 32.14 32.15 2.0K
15:04 32.15 32.15 32.14 32.14 0.3K
15:05 32.14 32.15 32.14 32.15 2.5K
15:06 32.15 32.15 32.15 32.15 0.2K
15:07 32.14 32.15 32.14 32.14 2.9K
15:09 32.15 32.15 32.15 32.15 0.7K
15:10 32.14 32.14 32.14 32.14 0.1K
15:11 32.14 32.14 32.14 32.14 2.8K
15:12 32.15 32.15 32.14 32.14 0.5K
15:13 32.14 32.14 32.14 32.14 0.1K
15:14 32.15 32.15 32.14 32.15 0.4K
15:16 32.14 32.14 32.13 32.13 0.2K
15:17 32.14 32.14 32.11 32.11 4.0K
15:18 32.10 32.11 32.10 32.11 2.3K
15:19 32.10 32.10 32.10 32.10 0.5K
15:20 32.12 32.12 32.12 32.12 3.0K
15:21 32.12 32.12 32.12 32.12 1.1K
15:24 32.11 32.11 32.11 32.11 0.4K
15:26 32.12 32.12 32.12 32.12 0.2K
15:27 32.12 32.12 32.12 32.12 1.7K
15:29 32.14 32.14 32.13 32.13 1.4K
15:30 32.13 32.13 32.13 32.13 0.1K
15:31 32.11 32.11 32.11 32.11 1.1K
15:33 32.11 32.11 32.09 32.10 31.8K
15:35 32.11 32.11 32.11 32.11 1.1K
15:37 32.10 32.10 32.10 32.10 2.0K
15:38 32.10 32.10 32.10 32.10 0.4K
15:39 32.10 32.11 32.10 32.11 0.5K
15:40 32.11 32.11 32.11 32.11 0.4K
15:41 32.12 32.12 32.11 32.12 1.5K
15:42 32.12 32.13 32.12 32.13 3.8K
15:43 32.13 32.13 32.13 32.13 0.6K
15:44 32.12 32.12 32.12 32.12 2.0K
15:45 32.12 32.12 32.12 32.12 0.4K
15:46 32.11 32.11 32.11 32.11 0.4K
15:47 32.12 32.12 32.11 32.11 0.4K
15:48 32.11 32.12 32.11 32.12 2.1K
15:49 32.12 32.13 32.12 32.12 1.0K
15:50 32.12 32.12 32.12 32.12 0.1K
15:51 32.09 32.10 32.09 32.10 1.3K
15:52 32.10 32.12 32.10 32.12 4.7K
15:53 32.12 32.12 32.11 32.12 1.5K
15:54 32.11 32.12 32.11 32.12 2.5K
15:55 32.13 32.13 32.11 32.11 3.0K
15:56 32.13 32.13 32.12 32.12 1.2K
15:57 32.12 32.13 32.12 32.12 3.5K
15:58 32.12 32.12 32.11 32.12 4.5K
15:59 32.12 32.12 32.09 32.10 5.3K
16:00 32.10 32.11 32.10 32.11 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available