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 32.18 32.18 32.07 32.11 44.2K
09:31 32.06 32.08 32.06 32.08 2.2K
09:32 32.03 32.03 32.03 32.03 7.5K
09:33 32.01 32.01 32.01 32.01 0.8K
09:38 32.04 32.04 32.04 32.04 0.5K
09:39 32.02 32.02 32.02 32.02 0.6K
09:40 32.02 32.02 32.02 32.02 1.6K
09:41 32.00 32.00 32.00 32.00 1.6K
09:42 32.00 32.00 32.00 32.00 3.7K
09:43 32.03 32.03 32.03 32.03 0.2K
09:44 32.01 32.01 32.01 32.01 1.2K
09:45 32.02 32.02 32.02 32.02 2.6K
09:46 32.00 32.00 32.00 32.00 0.7K
09:50 32.03 32.03 32.03 32.03 0.2K
09:52 32.01 32.01 32.01 32.01 13.4K
09:53 31.99 31.99 31.99 31.99 1.0K
09:54 31.99 31.99 31.98 31.98 7.1K
09:55 31.97 31.97 31.97 31.97 1.3K
09:56 31.98 31.98 31.98 31.98 0.1K
09:57 31.96 31.96 31.96 31.96 2.0K
09:58 31.96 31.97 31.96 31.97 0.6K
09:59 31.98 31.98 31.98 31.98 0.8K
10:01 32.06 32.06 31.99 31.99 2.0K
10:02 31.96 31.96 31.96 31.96 0.2K
10:03 31.94 31.94 31.91 31.91 1.1K
10:04 31.92 31.92 31.90 31.90 1.6K
10:05 31.90 31.93 31.90 31.93 2.3K
10:07 31.95 31.95 31.95 31.95 9.9K
10:08 31.95 31.95 31.95 31.95 0.3K
10:09 31.97 31.97 31.97 31.97 0.8K
10:12 31.90 31.90 31.90 31.90 0.4K
10:13 31.91 31.91 31.91 31.91 2.2K
10:14 31.92 31.92 31.92 31.92 0.3K
10:15 31.91 31.91 31.89 31.91 0.7K
10:17 31.88 31.88 31.88 31.88 1.7K
10:18 31.89 31.89 31.88 31.89 1.1K
10:20 31.89 31.89 31.89 31.89 0.1K
10:21 31.88 31.88 31.88 31.88 2.8K
10:22 31.86 31.86 31.86 31.86 0.1K
10:23 31.83 31.87 31.83 31.87 2.7K
10:24 31.85 31.85 31.85 31.85 0.5K
10:25 31.85 31.87 31.85 31.87 3.3K
10:26 31.86 31.86 31.86 31.86 3.7K
10:27 31.86 31.86 31.82 31.82 3.1K
10:28 31.81 31.82 31.81 31.82 1.1K
10:29 31.82 31.83 31.82 31.83 1.5K
10:30 31.85 31.85 31.85 31.85 1.3K
10:31 31.85 31.85 31.85 31.85 2.3K
10:32 31.83 31.83 31.83 31.83 0.1K
10:33 31.83 31.83 31.83 31.83 1.2K
10:34 31.81 31.81 31.81 31.81 0.1K
10:35 31.81 31.81 31.81 31.81 0.3K
10:37 31.78 31.78 31.78 31.78 2.3K
10:39 31.78 31.78 31.78 31.78 0.3K
10:40 31.78 31.78 31.78 31.78 0.5K
10:42 31.77 31.77 31.77 31.77 0.9K
10:43 31.77 31.78 31.77 31.78 3.9K
10:44 31.80 31.80 31.80 31.80 0.6K
10:45 31.79 31.81 31.79 31.81 0.4K
10:47 31.79 31.79 31.79 31.79 2.8K
10:48 31.79 31.79 31.79 31.79 2.2K
10:49 31.78 31.78 31.78 31.78 0.5K
10:50 31.79 31.79 31.79 31.79 0.7K
10:51 31.81 31.81 31.79 31.81 1.8K
10:52 31.81 31.82 31.80 31.82 0.6K
10:53 31.83 31.83 31.83 31.83 0.6K
10:55 31.79 31.79 31.79 31.79 1.2K
10:57 31.79 31.79 31.78 31.78 1.1K
10:58 31.78 31.78 31.78 31.78 0.2K
10:59 31.78 31.78 31.78 31.78 0.4K
11:00 31.76 31.76 31.76 31.76 0.3K
11:01 31.78 31.78 31.78 31.78 0.4K
11:04 31.77 31.77 31.77 31.77 0.3K
11:05 31.77 31.77 31.77 31.77 0.1K
11:06 31.77 31.77 31.77 31.77 3.2K
11:07 31.80 31.81 31.80 31.81 1.4K
11:08 31.78 31.80 31.78 31.80 1.6K
11:09 31.82 31.82 31.82 31.82 0.3K
11:12 31.82 31.84 31.82 31.82 3.3K
11:13 31.82 31.82 31.82 31.82 0.5K
11:14 31.83 31.83 31.83 31.83 0.5K
11:15 31.83 31.83 31.83 31.83 0.5K
11:16 31.85 31.85 31.85 31.85 0.8K
11:18 31.85 31.86 31.83 31.85 4.0K
11:20 31.86 31.86 31.86 31.86 0.9K
11:21 31.87 31.87 31.87 31.87 0.2K
11:22 31.86 31.86 31.86 31.86 2.7K
11:23 31.87 31.87 31.86 31.86 3.2K
11:25 31.85 31.86 31.84 31.86 6.6K
11:26 31.88 31.88 31.88 31.88 1.2K
11:27 31.85 31.85 31.85 31.85 1.0K
11:28 31.81 31.85 31.81 31.85 1.5K
11:29 31.83 31.83 31.82 31.82 0.8K
11:34 31.87 31.87 31.87 31.87 0.1K
11:35 31.87 31.87 31.86 31.86 4.5K
11:36 31.86 31.86 31.86 31.86 0.2K
11:37 31.83 31.83 31.83 31.83 0.4K
11:38 31.83 31.83 31.82 31.82 4.1K
11:39 31.84 31.84 31.84 31.84 0.2K
11:40 31.84 31.84 31.84 31.84 0.2K
11:41 31.86 31.86 31.86 31.86 0.1K
11:42 31.87 31.87 31.87 31.87 0.7K
11:43 31.87 31.87 31.87 31.87 0.4K
11:44 31.87 31.87 31.87 31.87 0.2K
11:45 31.87 31.87 31.87 31.87 3.0K
11:46 31.84 31.84 31.84 31.84 1.5K
11:47 31.84 31.84 31.84 31.84 0.3K
11:48 31.85 31.85 31.85 31.85 1.7K
11:50 31.86 31.86 31.86 31.86 0.5K
11:52 31.86 31.86 31.86 31.86 1.4K
11:53 31.83 31.85 31.83 31.85 0.5K
11:54 31.88 31.88 31.88 31.88 9.9K
11:55 31.88 31.88 31.88 31.88 0.9K
11:58 31.84 31.84 31.84 31.84 0.4K
12:00 31.81 31.81 31.81 31.81 1.7K
12:01 31.81 31.81 31.80 31.81 2.8K
12:04 31.81 31.81 31.81 31.81 0.2K
12:06 31.78 31.78 31.78 31.78 2.2K
12:07 31.77 31.77 31.77 31.77 1.4K
12:08 31.78 31.78 31.78 31.78 0.2K
12:09 31.79 31.79 31.79 31.79 0.3K
12:10 31.78 31.78 31.78 31.78 0.3K
12:11 31.76 31.76 31.76 31.76 1.8K
12:12 31.76 31.76 31.76 31.76 1.2K
12:13 31.76 31.77 31.76 31.77 1.6K
12:16 31.76 31.77 31.76 31.77 0.6K
12:17 31.77 31.77 31.77 31.77 0.2K
12:18 31.77 31.77 31.77 31.77 1.0K
12:19 31.76 31.76 31.76 31.76 0.7K
12:21 31.78 31.78 31.78 31.78 0.2K
12:22 31.78 31.79 31.78 31.79 0.6K
12:23 31.80 31.80 31.79 31.79 0.7K
12:24 31.78 31.78 31.78 31.78 0.3K
12:26 31.79 31.79 31.79 31.79 0.6K
12:28 31.79 31.79 31.79 31.79 0.4K
12:30 31.79 31.79 31.79 31.79 0.1K
12:31 31.80 31.80 31.80 31.80 0.4K
12:33 31.80 31.80 31.80 31.80 0.1K
12:34 31.81 31.81 31.81 31.81 0.1K
12:36 31.81 31.81 31.77 31.77 3.0K
12:38 31.77 31.78 31.77 31.78 1.0K
12:39 31.78 31.78 31.77 31.78 3.5K
12:40 31.78 31.78 31.78 31.78 0.3K
12:41 31.78 31.78 31.78 31.78 1.3K
12:48 31.78 31.78 31.77 31.77 1.6K
12:50 31.79 31.79 31.79 31.79 0.2K
12:51 31.79 31.79 31.79 31.79 2.7K
12:52 31.80 31.80 31.78 31.78 2.3K
12:53 31.76 31.76 31.76 31.76 2.4K
12:54 31.74 31.74 31.74 31.74 3.2K
12:57 31.73 31.73 31.73 31.73 0.8K
12:59 31.72 31.72 31.72 31.72 1.1K
13:03 31.72 31.73 31.72 31.73 0.3K
13:04 31.73 31.73 31.72 31.72 4.3K
13:05 31.73 31.74 31.73 31.74 1.7K
13:06 31.73 31.73 31.73 31.73 1.5K
13:07 31.72 31.72 31.72 31.72 0.6K
13:08 31.73 31.73 31.71 31.71 3.0K
13:10 31.73 31.73 31.73 31.73 0.9K
13:12 31.72 31.72 31.72 31.72 0.4K
13:14 31.72 31.72 31.72 31.72 1.1K
13:15 31.72 31.72 31.72 31.72 0.3K
13:16 31.73 31.73 31.73 31.73 0.2K
13:19 31.73 31.73 31.73 31.73 1.0K
13:21 31.71 31.71 31.71 31.71 0.3K
13:22 31.71 31.71 31.71 31.71 1.3K
13:24 31.71 31.71 31.71 31.71 0.5K
13:26 31.71 31.71 31.71 31.71 1.6K
13:27 31.71 31.71 31.71 31.71 1.9K
13:29 31.71 31.71 31.71 31.71 0.2K
13:30 31.71 31.72 31.71 31.72 0.9K
13:31 31.71 31.71 31.71 31.71 0.2K
13:35 31.71 31.72 31.71 31.72 3.5K
13:36 31.72 31.72 31.72 31.72 3.6K
13:37 31.71 31.71 31.71 31.71 0.3K
13:38 31.71 31.71 31.71 31.71 0.7K
13:39 31.71 31.72 31.71 31.71 1.2K
13:41 31.72 31.72 31.72 31.72 0.4K
13:44 31.73 31.73 31.73 31.73 6.8K
13:45 31.74 31.74 31.74 31.74 0.3K
13:48 31.78 31.78 31.78 31.78 1.0K
13:49 31.78 31.78 31.78 31.78 1.0K
13:51 31.76 31.76 31.76 31.76 0.4K
13:53 31.76 31.76 31.76 31.76 1.6K
13:54 31.76 31.76 31.76 31.76 0.3K
13:56 31.73 31.73 31.73 31.73 0.6K
13:58 31.71 31.74 31.71 31.74 1.3K
13:59 31.73 31.73 31.73 31.73 2.6K
14:01 31.78 31.78 31.78 31.78 0.1K
14:04 31.80 31.80 31.80 31.80 1.6K
14:05 31.76 31.76 31.76 31.76 0.3K
14:06 31.80 31.80 31.80 31.80 0.1K
14:07 31.82 31.82 31.82 31.82 3.5K
14:09 31.80 31.81 31.80 31.81 2.5K
14:10 31.82 31.84 31.82 31.84 1.5K
14:11 31.83 31.84 31.83 31.83 2.6K
14:12 31.83 31.83 31.83 31.83 0.3K
14:14 31.86 31.86 31.86 31.86 0.3K
14:17 31.85 31.86 31.85 31.86 1.4K
14:18 31.84 31.84 31.84 31.84 0.3K
14:21 31.89 31.89 31.89 31.89 3.9K
14:22 31.91 31.91 31.91 31.91 2.5K
14:23 31.91 31.91 31.91 31.91 1.2K
14:27 31.86 31.86 31.86 31.86 2.0K
14:28 31.88 31.88 31.88 31.88 1.0K
14:30 31.87 31.87 31.87 31.87 0.6K
14:31 31.85 31.87 31.85 31.87 1.6K
14:32 31.87 31.87 31.87 31.87 3.4K
14:37 31.88 31.88 31.88 31.88 3.7K
14:38 31.88 31.88 31.88 31.88 8.5K
14:39 31.90 31.90 31.90 31.90 0.6K
14:41 31.92 31.92 31.92 31.92 1.6K
14:44 31.95 31.95 31.95 31.95 0.6K
14:46 31.95 31.95 31.95 31.95 1.4K
14:48 31.92 31.92 31.92 31.92 0.4K
14:49 31.95 31.96 31.95 31.96 1.4K
14:50 31.97 31.97 31.96 31.96 0.7K
14:53 31.97 31.97 31.96 31.96 0.3K
14:54 31.97 31.98 31.97 31.98 0.8K
14:56 31.98 31.98 31.95 31.95 3.6K
14:57 31.96 31.97 31.96 31.97 0.9K
14:59 31.96 31.97 31.96 31.97 0.6K
15:01 31.97 31.97 31.97 31.97 0.3K
15:02 31.94 31.94 31.91 31.91 4.3K
15:03 31.91 31.91 31.91 31.91 0.5K
15:04 31.94 31.94 31.94 31.94 0.2K
15:05 31.94 31.95 31.94 31.95 1.3K
15:06 31.96 31.96 31.96 31.96 0.4K
15:07 31.98 31.98 31.98 31.98 0.7K
15:08 32.00 32.00 32.00 32.00 0.5K
15:09 31.97 31.99 31.97 31.98 1.1K
15:10 31.95 31.98 31.95 31.98 25.0K
15:11 31.98 31.98 31.98 31.98 1.7K
15:12 31.97 31.97 31.96 31.97 3.5K
15:13 31.97 31.97 31.97 31.97 4.8K
15:14 31.97 31.97 31.95 31.95 4.2K
15:15 31.95 31.95 31.93 31.93 0.6K
15:16 31.93 31.93 31.92 31.92 1.3K
15:17 31.92 31.92 31.92 31.92 0.3K
15:18 31.93 31.93 31.93 31.93 3.8K
15:19 31.93 31.93 31.90 31.90 2.5K
15:20 31.93 31.93 31.93 31.93 1.0K
15:23 31.94 31.94 31.94 31.94 1.2K
15:26 31.94 31.94 31.94 31.94 0.4K
15:27 31.92 31.95 31.92 31.95 0.3K
15:28 31.95 31.95 31.95 31.95 0.6K
15:29 31.94 31.94 31.93 31.93 1.4K
15:31 31.92 31.92 31.92 31.92 0.8K
15:32 31.94 31.94 31.94 31.94 0.2K
15:33 31.94 31.94 31.91 31.91 0.9K
15:34 31.92 31.94 31.92 31.94 2.1K
15:35 31.95 31.95 31.95 31.95 5.3K
15:36 31.93 31.93 31.93 31.93 1.2K
15:37 31.95 31.96 31.94 31.95 6.2K
15:38 31.95 31.95 31.94 31.94 0.7K
15:39 31.94 31.94 31.94 31.94 0.2K
15:40 31.94 31.94 31.94 31.94 2.5K
15:41 31.92 31.93 31.91 31.92 4.2K
15:43 31.95 31.95 31.93 31.94 2.4K
15:44 31.94 31.94 31.94 31.94 1.9K
15:45 31.95 31.95 31.93 31.93 10.1K
15:46 31.92 31.93 31.92 31.93 0.6K
15:47 31.93 31.93 31.93 31.93 0.3K
15:48 31.94 31.94 31.94 31.94 5.0K
15:49 31.96 31.96 31.96 31.96 0.6K
15:50 31.94 31.94 31.94 31.94 2.3K
15:52 31.90 31.90 31.89 31.90 1.9K
15:53 31.91 31.91 31.89 31.89 5.7K
15:54 31.90 31.90 31.90 31.90 0.5K
15:55 31.91 31.91 31.91 31.91 3.1K
15:56 31.89 31.90 31.89 31.90 1.9K
15:57 31.90 31.92 31.90 31.92 2.4K
15:58 31.93 31.93 31.89 31.90 4.2K
15:59 31.91 31.92 31.86 31.91 3.2K
16:00 31.91 31.97 31.91 31.97 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available