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 31.91 31.91 31.91 31.91 22.3K
09:31 31.91 31.97 31.91 31.96 12.1K
09:32 31.94 31.94 31.94 31.94 1.1K
09:34 31.92 31.92 31.92 31.92 18.6K
09:36 31.91 31.91 31.91 31.91 111.5K
09:37 31.91 31.91 31.91 31.91 1.5K
09:39 31.90 31.90 31.90 31.90 0.6K
09:41 31.89 31.89 31.89 31.89 0.6K
09:42 31.89 31.90 31.89 31.90 117.3K
09:43 31.88 31.89 31.88 31.88 23.4K
09:44 31.89 31.90 31.89 31.90 4.9K
09:46 31.90 31.90 31.90 31.90 0.2K
09:49 31.88 31.88 31.88 31.88 1.3K
09:50 31.89 31.89 31.89 31.89 0.6K
09:51 31.91 31.91 31.91 31.91 0.3K
09:53 31.91 31.91 31.89 31.89 4.7K
09:54 31.89 31.89 31.89 31.89 27.4K
09:55 31.89 31.89 31.89 31.89 2.9K
09:56 31.87 31.87 31.86 31.86 1.3K
09:57 31.86 31.86 31.86 31.86 1.8K
09:58 31.87 31.87 31.87 31.87 0.4K
09:59 31.88 31.88 31.88 31.88 0.9K
10:00 31.90 31.90 31.90 31.90 2.7K
10:03 31.90 31.93 31.90 31.93 5.2K
10:04 31.90 31.90 31.88 31.88 1.6K
10:05 31.89 31.90 31.89 31.90 4.9K
10:06 31.90 31.90 31.90 31.90 0.3K
10:09 31.87 31.87 31.87 31.87 0.4K
10:10 31.87 31.87 31.87 31.87 0.4K
10:11 31.87 31.88 31.87 31.87 1.1K
10:12 31.87 31.87 31.87 31.87 0.1K
10:13 31.87 31.87 31.87 31.87 0.1K
10:15 31.85 31.86 31.85 31.86 1.4K
10:17 31.87 31.87 31.87 31.87 6.2K
10:22 31.89 31.90 31.89 31.90 0.9K
10:23 31.86 31.86 31.86 31.86 0.6K
10:24 31.86 31.86 31.86 31.86 0.5K
10:27 31.91 31.91 31.91 31.91 0.7K
10:29 31.91 31.91 31.91 31.91 0.5K
10:31 31.90 31.90 31.90 31.90 2.3K
10:32 31.88 31.88 31.88 31.88 1.0K
10:33 31.90 31.90 31.90 31.90 0.3K
10:35 31.88 31.88 31.88 31.88 0.8K
10:36 31.89 31.89 31.89 31.89 1.2K
10:38 31.88 31.88 31.87 31.88 4.3K
10:39 31.87 31.87 31.87 31.87 1.0K
10:40 31.88 31.88 31.88 31.88 0.3K
10:41 31.87 31.87 31.84 31.84 0.8K
10:42 31.86 31.88 31.86 31.88 0.7K
10:43 31.85 31.85 31.85 31.85 1.8K
10:45 31.84 31.86 31.84 31.86 1.7K
10:46 31.86 31.86 31.86 31.86 0.7K
10:47 31.88 31.88 31.88 31.88 0.6K
10:48 31.88 31.88 31.88 31.88 1.8K
10:49 31.86 31.86 31.84 31.86 11.1K
10:50 31.86 31.86 31.85 31.85 1.4K
10:51 31.85 31.87 31.85 31.86 2.4K
10:52 31.86 31.86 31.86 31.86 0.5K
10:54 31.87 31.87 31.87 31.87 0.6K
10:56 31.86 31.86 31.85 31.85 3.6K
10:57 31.85 31.85 31.85 31.85 0.1K
10:59 31.85 31.85 31.85 31.85 0.9K
11:00 31.86 31.86 31.83 31.83 3.9K
11:01 31.84 31.84 31.84 31.84 0.4K
11:02 31.83 31.83 31.83 31.83 0.2K
11:03 31.83 31.83 31.83 31.83 0.8K
11:04 31.84 31.84 31.84 31.84 5.4K
11:05 31.84 31.84 31.84 31.84 2.4K
11:07 31.81 31.81 31.81 31.81 1.3K
11:09 31.81 31.81 31.81 31.81 0.4K
11:10 31.82 31.83 31.82 31.82 5.1K
11:11 31.85 31.85 31.85 31.85 0.2K
11:12 31.84 31.84 31.84 31.84 3.1K
11:14 31.84 31.84 31.84 31.84 1.5K
11:15 31.84 31.84 31.84 31.84 0.4K
11:16 31.84 31.84 31.84 31.84 0.3K
11:18 31.88 31.88 31.88 31.88 0.2K
11:19 31.88 31.88 31.88 31.88 3.5K
11:20 31.86 31.86 31.86 31.86 1.4K
11:21 31.86 31.86 31.86 31.86 3.7K
11:22 31.85 31.85 31.85 31.85 0.2K
11:23 31.85 31.86 31.85 31.86 0.3K
11:24 31.87 31.88 31.87 31.88 1.3K
11:25 31.88 31.88 31.88 31.88 0.5K
11:28 31.89 31.89 31.89 31.89 0.5K
11:29 31.89 31.89 31.89 31.89 0.7K
11:30 31.89 31.89 31.89 31.89 0.7K
11:32 31.90 31.92 31.90 31.91 4.2K
11:34 31.91 31.91 31.91 31.91 0.4K
11:35 31.93 31.93 31.93 31.93 5.4K
11:36 31.93 31.93 31.92 31.92 2.5K
11:37 31.94 31.94 31.94 31.94 0.6K
11:38 31.94 31.94 31.94 31.94 2.0K
11:39 31.95 31.95 31.94 31.95 2.0K
11:40 31.93 31.93 31.92 31.92 10.1K
11:41 31.93 31.94 31.93 31.94 0.5K
11:42 31.94 31.94 31.94 31.94 2.3K
11:43 31.94 31.94 31.94 31.94 0.5K
11:44 31.94 31.94 31.94 31.94 1.8K
11:45 31.93 31.94 31.93 31.94 1.2K
11:46 31.94 31.94 31.93 31.93 1.8K
11:47 31.95 31.95 31.95 31.95 0.1K
11:48 31.95 31.95 31.95 31.95 1.4K
11:49 31.95 31.95 31.95 31.95 0.4K
11:50 31.95 31.95 31.95 31.95 1.6K
11:51 31.95 31.95 31.95 31.95 1.7K
11:52 31.96 31.96 31.94 31.94 1.2K
11:53 31.95 31.95 31.95 31.95 1.0K
11:54 31.93 31.94 31.93 31.94 4.9K
11:55 31.94 31.94 31.93 31.93 1.4K
11:56 31.93 31.93 31.93 31.93 3.3K
11:57 31.93 31.93 31.93 31.92 1.3K
11:58 31.93 31.93 31.93 31.93 1.5K
11:59 31.93 31.95 31.93 31.95 1.3K
12:00 31.95 31.95 31.95 31.95 3.2K
12:01 31.95 31.95 31.95 31.95 2.0K
12:02 31.95 31.95 31.95 31.95 1.9K
12:03 31.95 31.95 31.95 31.95 4.8K
12:04 31.94 31.94 31.93 31.93 8.6K
12:05 31.94 31.94 31.94 31.94 0.9K
12:06 31.94 31.95 31.94 31.95 5.7K
12:07 31.95 31.95 31.95 31.95 2.1K
12:08 31.95 31.95 31.95 31.95 0.8K
12:09 31.97 31.97 31.97 31.97 5.8K
12:10 31.97 31.97 31.97 31.97 5.3K
12:11 31.97 31.97 31.95 31.95 1.3K
12:12 31.96 31.97 31.96 31.97 2.7K
12:13 31.97 31.97 31.97 31.97 0.8K
12:15 31.97 31.97 31.97 31.97 3.3K
12:16 31.97 31.97 31.97 31.97 2.3K
12:17 31.96 31.96 31.96 31.96 0.1K
12:18 31.96 31.96 31.96 31.96 2.2K
12:19 31.95 31.95 31.95 31.95 1.7K
12:20 31.96 31.96 31.95 31.96 4.5K
12:21 31.96 31.96 31.96 31.96 1.8K
12:22 31.96 31.96 31.96 31.96 0.7K
12:23 31.95 31.96 31.95 31.96 4.2K
12:24 31.96 31.96 31.96 31.96 1.0K
12:25 31.95 31.95 31.95 31.95 0.2K
12:27 31.94 31.94 31.94 31.94 2.1K
12:28 31.95 31.95 31.95 31.95 2.9K
12:29 31.94 31.94 31.93 31.93 2.1K
12:30 31.95 31.95 31.95 31.95 0.7K
12:31 31.95 31.95 31.95 31.95 2.0K
12:32 31.94 31.96 31.94 31.96 27.1K
12:33 31.97 31.97 31.97 31.97 0.9K
12:34 31.96 31.96 31.96 31.96 0.6K
12:35 31.96 31.96 31.96 31.96 2.9K
12:36 31.96 31.96 31.96 31.96 1.3K
12:37 31.96 31.96 31.95 31.95 5.5K
12:38 31.97 31.97 31.97 31.97 7.7K
12:39 31.96 31.96 31.96 31.96 15.5K
12:40 31.95 31.95 31.93 31.94 7.9K
12:41 31.94 31.94 31.92 31.92 26.1K
12:42 31.91 31.91 31.90 31.90 1.8K
12:43 31.91 31.91 31.91 31.91 1.8K
12:44 31.91 31.91 31.91 31.91 0.4K
12:45 31.91 31.92 31.91 31.91 1.9K
12:46 31.91 31.91 31.91 31.91 0.7K
12:47 31.92 31.93 31.92 31.93 1.0K
12:48 31.94 31.94 31.94 31.94 0.2K
12:49 31.96 31.96 31.95 31.95 0.4K
12:50 31.97 31.97 31.97 31.97 0.2K
12:52 31.94 31.94 31.94 31.94 0.5K
12:53 31.93 31.93 31.93 31.93 0.2K
12:54 31.93 31.93 31.93 31.93 2.3K
12:55 31.95 31.95 31.95 31.95 1.0K
12:56 31.95 31.95 31.95 31.95 0.4K
12:57 31.95 31.95 31.95 31.95 2.3K
12:58 31.95 31.95 31.95 31.95 0.5K
12:59 31.91 31.92 31.91 31.92 1.7K
13:00 31.91 31.91 31.91 31.91 0.4K
13:01 31.91 31.91 31.91 31.91 0.2K
13:02 31.91 31.91 31.91 31.91 0.3K
13:03 31.91 31.91 31.91 31.91 0.2K
13:04 31.91 31.91 31.91 31.91 1.5K
13:05 31.91 31.91 31.91 31.91 0.1K
13:07 31.92 31.92 31.91 31.91 1.7K
13:08 31.90 31.91 31.90 31.91 1.4K
13:09 31.91 31.91 31.91 31.91 0.1K
13:11 31.92 31.92 31.92 31.92 3.6K
13:13 31.93 31.93 31.93 31.93 3.8K
13:17 31.93 31.94 31.93 31.94 1.1K
13:18 31.94 31.94 31.94 31.94 2.3K
13:19 31.96 31.96 31.96 31.96 0.7K
13:21 31.97 31.97 31.97 31.97 5.4K
13:24 31.97 31.98 31.97 31.97 2.1K
13:27 31.97 31.97 31.97 31.97 1.2K
13:28 31.97 31.97 31.97 31.97 1.2K
13:29 31.98 31.99 31.98 31.98 8.2K
13:30 31.99 31.99 31.99 31.99 2.2K
13:31 31.99 31.99 31.99 31.99 1.1K
13:32 32.00 32.00 32.00 32.00 1.7K
13:33 32.00 32.00 32.00 32.00 0.3K
13:34 32.00 32.00 32.00 32.00 2.8K
13:35 32.00 32.00 32.00 32.00 6.9K
13:36 32.00 32.00 32.00 32.00 0.1K
13:37 32.00 32.00 32.00 32.00 0.6K
13:38 32.00 32.00 32.00 32.00 0.5K
13:39 32.00 32.00 32.00 32.00 0.3K
13:40 32.00 32.00 32.00 32.00 1.2K
13:42 32.00 32.00 31.99 32.00 3.7K
13:43 32.00 32.00 32.00 32.00 1.3K
13:44 32.00 32.00 32.00 32.00 0.5K
13:45 32.00 32.00 32.00 32.00 0.9K
13:46 32.00 32.00 32.00 32.00 1.2K
13:49 32.00 32.00 31.98 31.98 2.1K
13:50 31.97 31.97 31.96 31.96 1.9K
13:51 31.96 31.97 31.96 31.97 8.1K
13:53 31.97 31.97 31.97 31.97 1.4K
13:55 31.95 31.95 31.94 31.94 4.1K
13:56 31.94 31.94 31.91 31.91 0.8K
13:57 31.92 31.92 31.92 31.92 0.4K
13:59 31.91 31.91 31.91 31.91 0.8K
14:00 31.90 31.94 31.90 31.94 0.7K
14:03 31.96 31.96 31.96 31.96 3.3K
14:04 31.94 31.95 31.94 31.95 1.7K
14:05 31.94 31.94 31.93 31.93 0.6K
14:06 31.93 31.93 31.93 31.93 0.3K
14:08 31.94 31.94 31.94 31.94 0.1K
14:09 31.94 31.95 31.94 31.94 2.2K
14:10 31.96 31.96 31.95 31.95 0.6K
14:11 31.96 31.96 31.96 31.96 0.3K
14:12 31.96 31.96 31.96 31.96 3.3K
14:13 31.96 31.96 31.95 31.95 4.8K
14:14 31.97 31.97 31.96 31.96 0.4K
14:15 31.96 31.96 31.96 31.96 0.5K
14:16 31.96 31.96 31.96 31.96 0.8K
14:17 31.97 31.97 31.97 31.97 0.4K
14:18 31.97 31.97 31.96 31.96 0.7K
14:19 31.96 31.97 31.96 31.97 3.0K
14:20 31.98 31.98 31.98 31.98 8.6K
14:21 31.98 31.98 31.97 31.97 6.8K
14:23 31.97 31.97 31.96 31.96 1.1K
14:24 31.97 31.97 31.97 31.97 9.3K
14:25 31.96 31.96 31.96 31.96 5.6K
14:26 31.97 31.97 31.97 31.97 3.5K
14:28 32.00 32.00 31.99 31.99 2.7K
14:29 31.99 31.99 31.99 31.99 2.6K
14:30 31.99 31.99 31.99 31.99 0.1K
14:31 31.99 31.99 31.99 31.99 7.2K
14:32 31.99 31.99 31.99 31.99 1.1K
14:33 31.99 31.99 31.99 31.99 2.3K
14:34 32.00 32.00 31.99 31.99 2.5K
14:35 32.00 32.00 32.00 32.00 1.5K
14:36 32.00 32.00 32.00 32.00 0.7K
14:37 32.00 32.01 32.00 32.01 1.2K
14:38 32.00 32.00 32.00 32.00 1.0K
14:39 32.00 32.00 32.00 32.00 3.9K
14:40 32.00 32.00 32.00 32.00 1.3K
14:41 32.01 32.01 32.01 32.01 0.4K
14:42 32.01 32.01 32.00 32.00 3.9K
14:43 32.01 32.01 32.01 32.01 0.5K
14:44 32.02 32.02 32.02 32.02 1.6K
14:46 32.02 32.02 32.02 32.02 0.5K
14:47 32.01 32.02 32.01 32.02 3.6K
14:48 32.02 32.02 32.02 32.02 11.3K
14:49 32.03 32.03 32.03 32.03 0.5K
14:50 32.03 32.03 32.01 32.01 1.6K
14:51 32.01 32.01 32.01 32.01 0.2K
14:53 32.01 32.01 31.99 31.99 14.2K
14:55 32.00 32.00 31.99 31.99 4.1K
14:56 31.99 31.99 31.99 31.99 0.8K
14:57 32.01 32.01 32.01 32.01 1.8K
15:00 32.00 32.00 32.00 32.00 2.2K
15:01 32.00 32.00 31.97 31.98 3.5K
15:02 31.97 31.97 31.97 31.97 0.6K
15:03 32.00 32.00 32.00 32.00 0.3K
15:04 32.00 32.00 32.00 32.00 0.1K
15:06 31.99 32.00 31.99 32.00 7.5K
15:07 32.00 32.00 32.00 32.00 6.1K
15:09 32.00 32.00 32.00 32.00 1.4K
15:10 32.01 32.01 32.01 32.01 0.3K
15:11 32.00 32.01 32.00 32.00 3.7K
15:12 32.00 32.00 32.00 32.00 0.8K
15:13 32.00 32.00 32.00 32.00 0.3K
15:14 31.98 31.98 31.98 31.98 0.5K
15:15 31.99 31.99 31.99 31.99 5.0K
15:16 31.99 31.99 31.99 31.98 1.6K
15:17 31.98 31.98 31.98 31.98 3.2K
15:18 31.98 31.98 31.98 31.98 1.5K
15:19 31.99 31.99 31.99 31.99 0.1K
15:20 31.99 31.99 31.99 31.99 0.3K
15:21 31.98 31.98 31.98 31.98 0.1K
15:22 31.97 31.97 31.96 31.96 2.3K
15:23 31.96 31.96 31.95 31.95 2.5K
15:24 31.96 31.96 31.94 31.94 3.0K
15:25 31.97 31.98 31.97 31.98 0.8K
15:27 31.97 31.97 31.97 31.97 1.6K
15:28 31.97 31.98 31.97 31.98 0.7K
15:29 31.97 31.97 31.97 31.97 2.0K
15:31 31.99 31.99 31.97 31.97 3.8K
15:32 31.98 31.98 31.97 31.97 1.6K
15:34 31.97 31.97 31.97 31.96 0.9K
15:35 31.93 31.94 31.93 31.94 0.7K
15:36 31.94 31.95 31.94 31.94 5.1K
15:37 31.95 31.96 31.95 31.96 3.3K
15:38 31.96 31.96 31.96 31.96 3.0K
15:39 31.96 31.96 31.95 31.95 1.2K
15:41 31.97 31.97 31.94 31.95 13.3K
15:42 31.95 31.95 31.95 31.95 1.3K
15:43 31.95 31.97 31.95 31.97 0.5K
15:44 31.96 31.96 31.94 31.94 0.9K
15:45 31.97 31.97 31.97 31.97 0.4K
15:46 31.97 31.97 31.97 31.97 2.8K
15:47 31.97 31.98 31.96 31.96 29.2K
15:48 31.96 31.97 31.96 31.97 3.8K
15:49 31.97 31.97 31.96 31.97 4.2K
15:50 31.98 31.98 31.96 31.96 9.6K
15:51 31.94 31.94 31.94 31.94 4.5K
15:52 31.95 31.95 31.95 31.95 11.2K
15:53 31.95 31.95 31.94 31.95 5.1K
15:54 31.96 31.96 31.96 31.96 0.6K
15:55 31.97 31.97 31.97 31.97 4.2K
15:56 31.97 31.97 31.96 31.97 15.3K
15:57 31.95 31.96 31.95 31.96 1.0K
15:58 31.96 31.98 31.96 31.98 3.1K
15:59 31.96 31.98 31.94 31.97 20.3K
16:00 31.96 31.99 31.96 31.99 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available