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 32.22 32.22 32.22 32.22 32.4K
09:32 32.20 32.22 32.20 32.21 4.4K
09:33 32.21 32.21 32.21 32.21 1.2K
09:35 32.24 32.24 32.24 32.24 2.2K
09:36 32.25 32.25 32.25 32.25 2.3K
09:38 32.27 32.27 32.27 32.27 7.4K
09:39 32.27 32.27 32.27 32.27 0.3K
09:40 32.28 32.28 32.28 32.28 0.8K
09:41 32.28 32.28 32.28 32.28 0.7K
09:42 32.27 32.27 32.27 32.27 1.8K
09:46 32.27 32.28 32.27 32.28 6.4K
09:47 32.27 32.27 32.25 32.25 2.3K
09:48 32.24 32.26 32.24 32.26 2.1K
09:49 32.24 32.26 32.24 32.26 0.3K
09:50 32.26 32.26 32.24 32.24 9.1K
09:52 32.24 32.24 32.24 32.24 7.2K
09:54 32.25 32.25 32.25 32.25 4.6K
09:55 32.25 32.25 32.25 32.25 1.5K
09:56 32.26 32.28 32.26 32.27 2.0K
09:57 32.27 32.27 32.27 32.27 2.2K
09:58 32.27 32.27 32.27 32.27 1.1K
10:00 32.25 32.25 32.25 32.25 1.7K
10:01 32.25 32.25 32.25 32.25 1.7K
10:02 32.25 32.25 32.25 32.25 0.5K
10:03 32.27 32.27 32.26 32.26 0.9K
10:04 32.25 32.25 32.25 32.25 0.2K
10:05 32.25 32.25 32.25 32.25 0.2K
10:06 32.23 32.23 32.23 32.23 11.8K
10:07 32.23 32.23 32.23 32.23 0.6K
10:08 32.23 32.23 32.23 32.23 0.4K
10:09 32.24 32.24 32.24 32.24 0.3K
10:10 32.25 32.26 32.25 32.26 3.5K
10:11 32.25 32.25 32.25 32.25 0.3K
10:12 32.25 32.26 32.25 32.26 0.9K
10:13 32.27 32.27 32.27 32.27 0.6K
10:14 32.27 32.27 32.26 32.26 2.6K
10:15 32.26 32.26 32.26 32.26 0.5K
10:16 32.27 32.27 32.26 32.26 0.6K
10:17 32.27 32.27 32.27 32.27 0.1K
10:18 32.27 32.27 32.25 32.25 1.1K
10:19 32.25 32.25 32.25 32.25 3.8K
10:20 32.25 32.26 32.25 32.26 0.7K
10:21 32.25 32.25 32.25 32.25 1.6K
10:22 32.23 32.23 32.23 32.23 0.3K
10:23 32.24 32.24 32.24 32.24 1.1K
10:24 32.24 32.24 32.23 32.23 1.7K
10:25 32.25 32.25 32.25 32.25 1.2K
10:27 32.24 32.24 32.24 32.24 0.5K
10:29 32.24 32.24 32.24 32.24 2.0K
10:30 32.24 32.24 32.23 32.24 1.6K
10:31 32.25 32.25 32.25 32.25 1.2K
10:32 32.25 32.25 32.25 32.25 1.5K
10:33 32.25 32.25 32.25 32.24 3.2K
10:34 32.22 32.22 32.22 32.22 0.3K
10:35 32.22 32.22 32.22 32.22 8.6K
10:36 32.24 32.24 32.24 32.24 1.1K
10:38 32.26 32.26 32.26 32.26 1.0K
10:39 32.26 32.26 32.26 32.26 0.5K
10:40 32.26 32.26 32.24 32.24 2.1K
10:41 32.25 32.25 32.25 32.25 1.8K
10:42 32.24 32.26 32.24 32.26 0.6K
10:43 32.27 32.27 32.25 32.27 3.1K
10:44 32.27 32.27 32.27 32.27 4.4K
10:45 32.27 32.27 32.24 32.24 4.3K
10:46 32.24 32.24 32.24 32.24 1.7K
10:47 32.24 32.24 32.24 32.24 1.2K
10:48 32.26 32.28 32.26 32.28 0.9K
10:49 32.28 32.28 32.26 32.26 1.1K
10:51 32.26 32.26 32.26 32.26 1.2K
10:52 32.27 32.27 32.27 32.27 2.5K
10:53 32.27 32.27 32.27 32.27 1.1K
10:54 32.27 32.27 32.26 32.26 0.6K
10:55 32.26 32.26 32.26 32.26 0.5K
10:56 32.26 32.26 32.26 32.26 0.1K
10:57 32.25 32.25 32.25 32.24 2.5K
10:59 32.26 32.26 32.26 32.26 0.5K
11:00 32.27 32.30 32.27 32.29 2.4K
11:01 32.30 32.30 32.30 32.30 0.3K
11:02 32.30 32.30 32.30 32.30 0.6K
11:03 32.31 32.31 32.30 32.30 2.4K
11:04 32.30 32.30 32.30 32.30 0.4K
11:05 32.30 32.30 32.30 32.30 1.2K
11:06 32.30 32.31 32.30 32.31 1.2K
11:07 32.31 32.31 32.31 32.31 0.1K
11:08 32.31 32.31 32.31 32.31 0.6K
11:10 32.32 32.32 32.32 32.32 4.1K
11:11 32.33 32.33 32.32 32.33 2.8K
11:13 32.31 32.32 32.31 32.32 0.5K
11:14 32.34 32.34 32.34 32.34 0.7K
11:15 32.34 32.34 32.34 32.34 0.1K
11:16 32.34 32.34 32.34 32.34 1.5K
11:17 32.34 32.34 32.34 32.34 1.4K
11:19 32.34 32.34 32.34 32.34 2.5K
11:20 32.34 32.34 32.33 32.33 1.3K
11:21 32.32 32.32 32.32 32.32 1.8K
11:22 32.32 32.33 32.32 32.33 0.7K
11:23 32.34 32.34 32.34 32.34 0.5K
11:24 32.34 32.34 32.34 32.34 0.1K
11:25 32.34 32.35 32.34 32.35 3.3K
11:27 32.34 32.35 32.34 32.35 2.7K
11:28 32.35 32.35 32.34 32.34 2.6K
11:29 32.33 32.33 32.33 32.33 4.8K
11:30 32.35 32.35 32.35 32.35 0.4K
11:31 32.35 32.35 32.35 32.35 0.8K
11:32 32.35 32.35 32.35 32.35 1.0K
11:33 32.34 32.34 32.34 32.34 0.9K
11:35 32.34 32.34 32.34 32.34 0.8K
11:36 32.34 32.34 32.34 32.34 0.5K
11:37 32.34 32.34 32.34 32.34 0.5K
11:38 32.34 32.34 32.34 32.34 5.2K
11:39 32.33 32.33 32.33 32.33 1.0K
11:40 32.32 32.32 32.32 32.32 1.4K
11:41 32.29 32.29 32.27 32.28 2.2K
11:42 32.27 32.27 32.27 32.27 0.2K
11:43 32.27 32.27 32.27 32.27 0.1K
11:44 32.27 32.28 32.27 32.28 1.3K
11:46 32.29 32.29 32.29 32.28 1.3K
11:47 32.30 32.30 32.30 32.30 0.1K
11:48 32.30 32.30 32.30 32.30 0.4K
11:49 32.30 32.30 32.30 32.30 0.4K
11:50 32.30 32.30 32.30 32.30 1.4K
11:51 32.30 32.30 32.30 32.30 0.5K
11:52 32.29 32.31 32.29 32.31 3.5K
11:53 32.31 32.31 32.30 32.30 2.4K
11:54 32.30 32.30 32.30 32.30 1.1K
11:55 32.28 32.28 32.28 32.28 1.5K
11:56 32.29 32.29 32.29 32.28 1.4K
11:57 32.29 32.29 32.28 32.28 1.4K
11:59 32.28 32.28 32.28 32.28 0.1K
12:00 32.28 32.28 32.28 32.28 0.6K
12:01 32.28 32.29 32.28 32.28 1.1K
12:02 32.29 32.29 32.29 32.29 0.4K
12:03 32.27 32.27 32.27 32.27 1.4K
12:04 32.28 32.28 32.28 32.28 0.2K
12:05 32.28 32.28 32.27 32.27 0.5K
12:06 32.28 32.28 32.28 32.28 0.8K
12:07 32.28 32.28 32.27 32.27 1.0K
12:08 32.26 32.26 32.26 32.26 0.7K
12:09 32.26 32.26 32.26 32.26 0.3K
12:10 32.26 32.26 32.26 32.26 0.2K
12:11 32.26 32.27 32.26 32.27 0.3K
12:12 32.27 32.27 32.27 32.27 0.2K
12:13 32.27 32.27 32.27 32.27 0.1K
12:14 32.27 32.27 32.27 32.27 2.4K
12:15 32.28 32.28 32.28 32.28 1.2K
12:16 32.27 32.27 32.27 32.27 0.2K
12:17 32.26 32.26 32.26 32.26 0.4K
12:18 32.24 32.24 32.24 32.24 0.1K
12:19 32.24 32.24 32.23 32.23 6.1K
12:20 32.25 32.25 32.25 32.24 1.0K
12:22 32.24 32.24 32.24 32.24 0.1K
12:23 32.24 32.24 32.24 32.24 0.7K
12:24 32.24 32.24 32.24 32.24 0.4K
12:25 32.24 32.24 32.24 32.23 0.1K
12:26 32.24 32.24 32.24 32.24 0.4K
12:27 32.25 32.25 32.25 32.24 0.5K
12:28 32.25 32.25 32.25 32.25 0.4K
12:29 32.24 32.25 32.24 32.25 0.4K
12:30 32.26 32.26 32.26 32.26 0.9K
12:32 32.27 32.27 32.27 32.27 4.8K
12:35 32.27 32.27 32.26 32.27 0.7K
12:36 32.27 32.27 32.27 32.27 0.3K
12:38 32.27 32.27 32.24 32.24 2.0K
12:40 32.25 32.25 32.24 32.25 1.8K
12:41 32.25 32.26 32.25 32.26 1.3K
12:43 32.25 32.26 32.25 32.25 8.9K
12:44 32.26 32.26 32.25 32.25 1.3K
12:45 32.24 32.24 32.24 32.24 0.9K
12:47 32.25 32.25 32.25 32.24 0.7K
12:48 32.25 32.25 32.25 32.24 0.4K
12:49 32.24 32.25 32.24 32.24 1.2K
12:50 32.26 32.26 32.26 32.26 1.1K
12:51 32.26 32.26 32.26 32.26 1.3K
12:53 32.26 32.27 32.25 32.27 13.3K
12:54 32.26 32.26 32.26 32.26 0.1K
12:55 32.26 32.27 32.26 32.26 0.6K
12:56 32.26 32.27 32.26 32.27 2.9K
12:57 32.27 32.27 32.27 32.27 0.3K
12:58 32.26 32.26 32.25 32.25 2.2K
12:59 32.26 32.26 32.20 32.21 52.3K
13:00 32.21 32.22 32.21 32.22 4.3K
13:01 32.24 32.26 32.24 32.26 0.9K
13:02 32.24 32.24 32.24 32.24 0.2K
13:03 32.22 32.22 32.22 32.22 1.1K
13:05 32.19 32.23 32.19 32.23 10.9K
13:06 32.20 32.20 32.20 32.20 2.8K
13:07 32.20 32.20 32.20 32.20 0.2K
13:08 32.18 32.19 32.18 32.19 1.0K
13:09 32.19 32.19 32.18 32.18 3.6K
13:10 32.17 32.17 32.17 32.17 3.8K
13:11 32.17 32.17 32.17 32.17 0.8K
13:12 32.16 32.17 32.16 32.17 2.6K
13:13 32.17 32.17 32.16 32.16 3.9K
13:14 32.17 32.18 32.17 32.18 7.0K
13:15 32.18 32.18 32.18 32.17 0.3K
13:17 32.18 32.18 32.18 32.18 1.6K
13:18 32.16 32.16 32.16 32.16 1.5K
13:19 32.17 32.17 32.17 32.17 3.3K
13:20 32.17 32.18 32.17 32.18 1.9K
13:21 32.20 32.20 32.20 32.20 0.8K
13:22 32.19 32.21 32.19 32.21 1.4K
13:24 32.19 32.20 32.19 32.20 1.1K
13:25 32.20 32.20 32.20 32.20 1.0K
13:26 32.20 32.20 32.20 32.20 1.1K
13:27 32.19 32.19 32.19 32.19 3.3K
13:30 32.18 32.18 32.18 32.18 0.9K
13:34 32.18 32.18 32.18 32.17 2.0K
13:35 32.16 32.16 32.16 32.16 0.5K
13:37 32.14 32.14 32.14 32.14 1.3K
13:38 32.15 32.15 32.14 32.15 1.6K
13:40 32.14 32.14 32.14 32.14 0.7K
13:41 32.14 32.15 32.13 32.13 8.9K
13:42 32.13 32.14 32.13 32.13 15.1K
13:44 32.13 32.14 32.13 32.13 26.5K
13:45 32.13 32.13 32.13 32.13 2.7K
13:46 32.14 32.14 32.14 32.14 0.7K
13:49 32.14 32.14 32.12 32.12 1.9K
13:50 32.13 32.13 32.11 32.11 4.5K
13:51 32.13 32.13 32.10 32.10 2.0K
13:52 32.10 32.11 32.10 32.11 1.3K
13:53 32.11 32.11 32.11 32.11 0.3K
13:55 32.09 32.11 32.09 32.11 3.4K
13:56 32.08 32.08 32.08 32.08 7.0K
13:57 32.11 32.11 32.11 32.11 0.1K
13:58 32.10 32.10 32.10 32.10 0.1K
13:59 32.10 32.10 32.10 32.10 2.5K
14:01 32.09 32.09 32.07 32.08 4.5K
14:03 32.09 32.09 32.09 32.09 2.6K
14:04 32.08 32.08 32.08 32.08 2.7K
14:05 32.09 32.09 32.09 32.09 0.3K
14:06 32.09 32.09 32.09 32.09 0.3K
14:07 32.09 32.09 32.08 32.08 0.4K
14:08 32.09 32.09 32.09 32.09 0.5K
14:09 32.08 32.08 32.08 32.08 2.0K
14:10 32.08 32.08 32.08 32.08 0.1K
14:11 32.13 32.15 32.13 32.15 2.1K
14:13 32.11 32.11 32.11 32.11 0.2K
14:14 32.11 32.11 32.11 32.11 0.1K
14:15 32.11 32.11 32.11 32.11 0.3K
14:16 32.11 32.11 32.11 32.11 1.3K
14:18 32.12 32.12 32.12 32.12 0.1K
14:19 32.11 32.11 32.09 32.09 1.5K
14:20 32.09 32.10 32.09 32.10 2.1K
14:22 32.09 32.09 32.09 32.09 0.9K
14:23 32.09 32.09 32.09 32.09 0.3K
14:24 32.09 32.09 32.09 32.09 1.7K
14:25 32.09 32.09 32.09 32.09 1.2K
14:26 32.10 32.10 32.09 32.09 0.8K
14:27 32.08 32.09 32.08 32.09 1.0K
14:28 32.09 32.09 32.09 32.09 1.0K
14:29 32.09 32.09 32.09 32.09 1.1K
14:30 32.09 32.10 32.09 32.10 3.9K
14:31 32.10 32.10 32.10 32.10 2.0K
14:32 32.10 32.10 32.10 32.10 1.7K
14:34 32.10 32.10 32.10 32.10 10.8K
14:35 32.10 32.10 32.10 32.10 3.6K
14:36 32.10 32.10 32.10 32.10 1.5K
14:38 32.10 32.10 32.10 32.10 0.7K
14:39 32.10 32.10 32.10 32.09 1.6K
14:40 32.09 32.09 32.09 32.09 0.2K
14:41 32.09 32.09 32.09 32.09 0.5K
14:42 32.07 32.09 32.07 32.09 2.0K
14:44 32.09 32.09 32.08 32.08 1.5K
14:46 32.09 32.09 32.09 32.09 0.4K
14:47 32.08 32.09 32.08 32.09 5.3K
14:48 32.09 32.09 32.09 32.09 0.4K
14:49 32.09 32.09 32.09 32.09 0.3K
14:50 32.07 32.07 32.07 32.07 1.1K
14:52 32.08 32.08 32.08 32.08 2.6K
14:53 32.08 32.08 32.06 32.06 2.1K
14:54 32.07 32.07 32.06 32.06 3.2K
14:55 32.06 32.06 32.04 32.04 5.7K
14:56 32.03 32.03 32.03 32.03 1.9K
14:57 32.03 32.03 32.03 32.03 0.7K
14:59 32.04 32.04 32.04 32.04 0.6K
15:01 32.04 32.05 32.04 32.05 0.8K
15:03 32.04 32.04 32.04 32.04 0.2K
15:04 32.04 32.04 32.04 32.03 1.0K
15:05 32.03 32.03 32.03 32.03 0.5K
15:06 32.04 32.04 32.01 32.01 1.1K
15:07 32.01 32.01 32.01 32.01 0.5K
15:08 32.01 32.02 32.01 32.02 1.6K
15:10 32.02 32.02 32.01 32.02 3.9K
15:11 32.01 32.01 32.00 32.00 6.0K
15:12 32.00 32.01 32.00 32.01 1.0K
15:13 32.03 32.05 32.03 32.05 3.5K
15:14 32.04 32.06 32.04 32.06 3.4K
15:15 32.06 32.06 32.06 32.06 0.1K
15:16 32.08 32.08 32.08 32.08 23.9K
15:19 32.09 32.09 32.09 32.09 0.9K
15:20 32.09 32.12 32.09 32.11 1.3K
15:21 32.11 32.12 32.11 32.10 1.3K
15:22 32.09 32.11 32.09 32.11 0.5K
15:23 32.10 32.10 32.10 32.10 0.5K
15:24 32.11 32.11 32.11 32.11 0.8K
15:25 32.12 32.12 32.12 32.12 2.5K
15:26 32.14 32.15 32.14 32.15 0.8K
15:27 32.15 32.15 32.14 32.15 1.9K
15:28 32.15 32.15 32.15 32.15 0.7K
15:29 32.15 32.15 32.14 32.14 3.8K
15:31 32.13 32.14 32.12 32.12 2.0K
15:32 32.12 32.12 32.12 32.12 5.1K
15:33 32.15 32.15 32.15 32.15 1.1K
15:34 32.13 32.13 32.13 32.13 0.7K
15:35 32.16 32.16 32.16 32.16 1.1K
15:36 32.16 32.16 32.15 32.15 1.8K
15:37 32.13 32.13 32.13 32.13 0.9K
15:38 32.12 32.12 32.11 32.11 0.7K
15:39 32.13 32.13 32.12 32.13 0.5K
15:40 32.14 32.14 32.13 32.13 1.0K
15:41 32.14 32.14 32.14 32.14 1.1K
15:42 32.14 32.14 32.11 32.11 1.0K
15:43 32.13 32.13 32.12 32.12 1.8K
15:44 32.14 32.14 32.09 32.09 0.7K
15:45 32.10 32.12 32.10 32.12 2.1K
15:46 32.13 32.13 32.13 32.13 5.3K
15:47 32.14 32.14 32.14 32.14 0.3K
15:48 32.14 32.15 32.14 32.14 3.5K
15:49 32.15 32.16 32.14 32.16 2.1K
15:50 32.16 32.19 32.16 32.19 5.4K
15:51 32.20 32.21 32.18 32.18 5.2K
15:52 32.19 32.20 32.19 32.20 1.4K
15:53 32.20 32.20 32.19 32.19 0.6K
15:54 32.17 32.18 32.16 32.16 4.9K
15:55 32.18 32.18 32.18 32.18 5.9K
15:56 32.18 32.19 32.18 32.19 3.0K
15:57 32.19 32.19 32.18 32.17 2.4K
15:58 32.17 32.17 32.17 32.17 1.7K
15:59 32.16 32.17 32.15 32.15 3.0K
16:00 32.17 32.25 32.17 32.25 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available