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 32.75 32.75 32.73 32.73 28.4K
09:31 32.69 32.69 32.69 32.69 2.5K
09:32 32.67 32.69 32.67 32.69 0.4K
09:33 32.68 32.69 32.68 32.69 0.6K
09:34 32.71 32.71 32.71 32.71 0.8K
09:35 32.71 32.72 32.71 32.71 2.1K
09:36 32.71 32.71 32.71 32.71 1.4K
09:41 32.70 32.70 32.70 32.70 0.9K
09:42 32.71 32.71 32.71 32.71 0.2K
09:43 32.71 32.71 32.71 32.71 0.6K
09:45 32.71 32.71 32.71 32.71 0.3K
09:46 32.71 32.71 32.71 32.71 0.2K
09:47 32.71 32.71 32.71 32.71 0.1K
09:48 32.72 32.72 32.72 32.72 0.8K
09:49 32.72 32.72 32.72 32.72 2.5K
09:54 32.73 32.73 32.72 32.72 1.9K
09:55 32.72 32.72 32.72 32.72 0.6K
09:57 32.74 32.74 32.74 32.74 3.0K
09:58 32.74 32.74 32.74 32.74 0.2K
09:59 32.74 32.74 32.74 32.74 1.5K
10:01 32.74 32.74 32.74 32.74 0.6K
10:02 32.74 32.74 32.74 32.74 2.0K
10:03 32.74 32.74 32.74 32.74 0.3K
10:04 32.74 32.74 32.74 32.74 0.4K
10:05 32.74 32.74 32.74 32.74 0.9K
10:06 32.74 32.74 32.74 32.74 0.2K
10:07 32.74 32.74 32.74 32.74 0.2K
10:08 32.73 32.73 32.73 32.73 1.2K
10:09 32.73 32.74 32.73 32.74 1.0K
10:10 32.74 32.74 32.74 32.74 0.3K
10:12 32.73 32.73 32.73 32.73 2.3K
10:13 32.74 32.74 32.73 32.73 5.1K
10:14 32.73 32.74 32.73 32.74 3.8K
10:15 32.74 32.74 32.74 32.74 0.6K
10:16 32.74 32.74 32.74 32.74 0.1K
10:17 32.73 32.73 32.73 32.73 1.3K
10:19 32.72 32.72 32.72 32.72 0.5K
10:21 32.73 32.73 32.73 32.73 4.2K
10:22 32.74 32.74 32.73 32.73 1.3K
10:24 32.75 32.75 32.75 32.75 1.1K
10:25 32.74 32.75 32.74 32.75 1.1K
10:26 32.75 32.75 32.75 32.74 1.0K
10:27 32.75 32.76 32.75 32.76 1.2K
10:28 32.75 32.75 32.75 32.75 1.0K
10:30 32.77 32.77 32.77 32.77 1.6K
10:32 32.77 32.78 32.77 32.78 1.1K
10:33 32.78 32.78 32.78 32.78 1.3K
10:34 32.78 32.78 32.78 32.78 3.0K
10:35 32.78 32.78 32.77 32.78 1.6K
10:37 32.77 32.77 32.77 32.77 2.9K
10:38 32.77 32.77 32.77 32.77 1.9K
10:40 32.77 32.77 32.77 32.77 0.7K
10:42 32.76 32.76 32.76 32.76 0.8K
10:44 32.77 32.77 32.77 32.77 1.8K
10:45 32.77 32.77 32.77 32.77 0.6K
10:47 32.77 32.77 32.76 32.77 2.1K
10:48 32.77 32.77 32.77 32.77 0.2K
10:49 32.76 32.76 32.76 32.76 0.2K
10:50 32.76 32.77 32.76 32.77 1.0K
10:51 32.77 32.77 32.77 32.77 3.0K
10:52 32.76 32.77 32.76 32.77 1.5K
10:53 32.76 32.76 32.76 32.76 1.0K
10:55 32.77 32.77 32.77 32.77 0.7K
10:57 32.77 32.78 32.77 32.78 0.6K
10:58 32.78 32.78 32.78 32.78 0.1K
10:59 32.77 32.78 32.77 32.78 104.7K
11:00 32.78 32.78 32.78 32.79 2.4K
11:01 32.79 32.79 32.79 32.79 4.9K
11:02 32.79 32.79 32.79 32.78 5.1K
11:03 32.79 32.79 32.79 32.79 0.6K
11:04 32.78 32.78 32.78 32.78 4.4K
11:05 32.78 32.78 32.78 32.78 2.2K
11:06 32.78 32.78 32.77 32.78 17.0K
11:08 32.79 32.79 32.79 32.79 2.0K
11:11 32.80 32.80 32.80 32.80 1.2K
11:12 32.80 32.80 32.80 32.80 0.5K
11:13 32.80 32.80 32.80 32.80 0.3K
11:14 32.80 32.80 32.80 32.80 4.3K
11:15 32.80 32.80 32.80 32.80 0.5K
11:16 32.80 32.80 32.80 32.80 0.2K
11:17 32.80 32.80 32.80 32.80 2.9K
11:18 32.79 32.79 32.79 32.78 2.4K
11:20 32.79 32.79 32.79 32.79 0.2K
11:21 32.79 32.79 32.79 32.79 2.7K
11:22 32.80 32.80 32.80 32.80 0.8K
11:25 32.80 32.80 32.80 32.80 0.3K
11:26 32.80 32.80 32.80 32.80 0.8K
11:27 32.80 32.80 32.80 32.80 28.4K
11:29 32.80 32.80 32.80 32.80 0.5K
11:30 32.80 32.80 32.80 32.80 1.1K
11:31 32.79 32.79 32.79 32.79 5.9K
11:32 32.79 32.79 32.79 32.79 7.2K
11:33 32.79 32.79 32.79 32.79 1.3K
11:34 32.79 32.79 32.78 32.78 2.1K
11:35 32.78 32.78 32.78 32.78 9.6K
11:36 32.78 32.78 32.78 32.78 1.8K
11:38 32.79 32.79 32.79 32.79 1.4K
11:39 32.80 32.80 32.80 32.80 0.5K
11:40 32.79 32.80 32.79 32.80 10.0K
11:41 32.80 32.80 32.79 32.79 18.9K
11:42 32.80 32.80 32.80 32.80 10.4K
11:45 32.80 32.80 32.80 32.80 1.4K
11:46 32.80 32.81 32.80 32.81 1.3K
11:48 32.81 32.81 32.81 32.81 2.1K
11:49 32.81 32.81 32.80 32.80 8.5K
11:50 32.80 32.80 32.80 32.80 7.0K
11:51 32.81 32.81 32.80 32.80 2.4K
11:52 32.80 32.80 32.80 32.80 0.6K
11:53 32.80 32.80 32.80 32.80 1.5K
11:54 32.80 32.80 32.80 32.80 1.1K
11:55 32.80 32.80 32.80 32.80 0.2K
11:56 32.80 32.80 32.80 32.80 2.9K
11:57 32.80 32.80 32.80 32.80 0.6K
11:59 32.79 32.79 32.79 32.79 0.9K
12:00 32.79 32.79 32.79 32.79 0.3K
12:02 32.78 32.78 32.78 32.78 1.5K
12:03 32.78 32.78 32.78 32.78 1.7K
12:05 32.78 32.78 32.78 32.78 3.3K
12:07 32.79 32.79 32.79 32.79 0.7K
12:08 32.79 32.79 32.79 32.79 1.8K
12:09 32.79 32.79 32.79 32.79 0.8K
12:12 32.79 32.79 32.79 32.79 0.9K
12:13 32.78 32.78 32.77 32.77 1.7K
12:14 32.77 32.77 32.77 32.77 0.5K
12:15 32.77 32.77 32.77 32.77 0.4K
12:16 32.77 32.77 32.77 32.77 1.3K
12:17 32.77 32.77 32.77 32.77 3.1K
12:19 32.77 32.77 32.77 32.76 0.9K
12:20 32.77 32.77 32.77 32.77 2.5K
12:21 32.77 32.77 32.77 32.77 1.0K
12:23 32.78 32.78 32.78 32.78 0.4K
12:24 32.78 32.78 32.78 32.78 1.4K
12:25 32.78 32.78 32.78 32.78 24.4K
12:27 32.78 32.78 32.77 32.77 0.8K
12:29 32.78 32.78 32.77 32.77 2.9K
12:30 32.78 32.78 32.78 32.78 0.2K
12:31 32.77 32.77 32.76 32.77 19.2K
12:32 32.76 32.76 32.75 32.76 225.3K
12:33 32.75 32.75 32.75 32.75 0.1K
12:34 32.75 32.75 32.75 32.74 1.5K
12:35 32.75 32.75 32.74 32.75 2.1K
12:36 32.75 32.75 32.75 32.75 0.2K
12:37 32.74 32.75 32.74 32.75 1.0K
12:39 32.75 32.75 32.75 32.75 2.2K
12:40 32.75 32.75 32.75 32.75 1.2K
12:41 32.75 32.75 32.75 32.75 0.8K
12:42 32.75 32.75 32.75 32.75 0.2K
12:44 32.75 32.75 32.75 32.75 0.7K
12:45 32.76 32.76 32.76 32.76 14.9K
12:47 32.77 32.77 32.77 32.77 0.5K
12:48 32.77 32.77 32.77 32.77 1.2K
12:49 32.77 32.77 32.77 32.77 2.3K
12:51 32.77 32.77 32.76 32.76 4.3K
12:52 32.76 32.76 32.76 32.76 0.6K
12:54 32.76 32.76 32.76 32.76 0.6K
12:55 32.77 32.77 32.77 32.77 0.2K
12:56 32.76 32.77 32.76 32.77 0.9K
12:57 32.76 32.76 32.76 32.76 1.1K
12:58 32.76 32.76 32.76 32.76 2.4K
12:59 32.76 32.76 32.75 32.76 8.3K
13:00 32.76 32.76 32.76 32.76 2.4K
13:02 32.75 32.75 32.75 32.75 5.0K
13:03 32.75 32.75 32.75 32.75 0.2K
13:04 32.74 32.74 32.74 32.74 4.4K
13:05 32.75 32.75 32.75 32.74 0.1K
13:06 32.75 32.75 32.74 32.74 1.1K
13:07 32.75 32.75 32.75 32.75 0.7K
13:08 32.75 32.75 32.75 32.75 1.0K
13:10 32.75 32.75 32.75 32.75 198.4K
13:11 32.74 32.74 32.74 32.74 0.4K
13:12 32.74 32.74 32.73 32.73 11.0K
13:13 32.73 32.73 32.73 32.73 0.2K
13:14 32.73 32.73 32.73 32.73 0.7K
13:16 32.72 32.72 32.72 32.72 5.3K
13:18 32.72 32.72 32.72 32.72 0.7K
13:19 32.72 32.72 32.72 32.72 1.4K
13:20 32.72 32.72 32.72 32.72 0.5K
13:21 32.71 32.72 32.71 32.72 0.8K
13:22 32.72 32.73 32.72 32.73 5.3K
13:25 32.73 32.73 32.72 32.72 1.5K
13:27 32.72 32.72 32.72 32.72 0.6K
13:28 32.72 32.72 32.72 32.72 1.0K
13:30 32.72 32.72 32.71 32.71 2.3K
13:31 32.70 32.70 32.70 32.70 0.4K
13:32 32.71 32.71 32.71 32.71 2.5K
13:34 32.72 32.72 32.72 32.72 0.1K
13:35 32.73 32.73 32.73 32.73 1.0K
13:37 32.74 32.74 32.74 32.74 0.1K
13:38 32.74 32.74 32.74 32.74 0.7K
13:39 32.75 32.75 32.75 32.75 2.0K
13:40 32.75 32.75 32.75 32.74 0.7K
13:41 32.75 32.75 32.74 32.74 2.8K
13:42 32.75 32.75 32.75 32.74 0.2K
13:43 32.75 32.75 32.75 32.75 0.3K
13:44 32.74 32.74 32.74 32.74 0.8K
13:45 32.75 32.75 32.74 32.74 1.0K
13:46 32.74 32.74 32.74 32.74 1.4K
13:47 32.73 32.73 32.73 32.73 1.4K
13:48 32.73 32.74 32.73 32.74 0.3K
13:49 32.73 32.73 32.73 32.73 4.1K
13:50 32.73 32.73 32.72 32.73 5.1K
13:52 32.73 32.73 32.73 32.73 0.7K
13:53 32.73 32.73 32.73 32.73 1.3K
13:54 32.74 32.74 32.74 32.73 1.1K
13:55 32.74 32.74 32.74 32.74 60.2K
13:56 32.73 32.74 32.73 32.74 4.7K
13:57 32.74 32.74 32.74 32.74 4.1K
13:58 32.74 32.74 32.73 32.73 7.5K
13:59 32.73 32.73 32.71 32.71 0.9K
14:03 32.76 32.76 32.76 32.76 0.2K
14:05 32.72 32.72 32.71 32.71 21.6K
14:07 32.72 32.72 32.72 32.72 0.4K
14:09 32.73 32.73 32.73 32.73 0.5K
14:10 32.74 32.74 32.74 32.74 3.7K
14:11 32.75 32.75 32.75 32.75 0.3K
14:12 32.76 32.76 32.76 32.76 1.8K
14:13 32.76 32.77 32.76 32.76 6.0K
14:15 32.76 32.76 32.76 32.76 3.5K
14:16 32.76 32.76 32.76 32.76 4.0K
14:17 32.76 32.76 32.76 32.76 4.2K
14:18 32.76 32.76 32.75 32.75 37.0K
14:19 32.75 32.75 32.75 32.75 8.2K
14:20 32.74 32.74 32.72 32.72 6.9K
14:21 32.72 32.72 32.72 32.72 1.3K
14:22 32.72 32.72 32.72 32.72 3.5K
14:23 32.73 32.73 32.73 32.73 0.6K
14:25 32.74 32.75 32.74 32.75 21.6K
14:26 32.75 32.75 32.73 32.73 25.5K
14:27 32.74 32.74 32.74 32.74 0.4K
14:28 32.73 32.73 32.73 32.73 2.1K
14:29 32.73 32.73 32.73 32.73 0.2K
14:30 32.73 32.74 32.73 32.73 2.0K
14:31 32.74 32.74 32.74 32.74 1.9K
14:32 32.76 32.76 32.76 32.76 1.6K
14:33 32.77 32.77 32.76 32.76 1.8K
14:34 32.75 32.76 32.75 32.76 2.2K
14:35 32.76 32.76 32.76 32.76 0.1K
14:36 32.76 32.77 32.76 32.77 0.9K
14:37 32.77 32.78 32.76 32.78 1.5K
14:38 32.78 32.78 32.73 32.73 18.9K
14:39 32.73 32.73 32.72 32.72 11.0K
14:40 32.74 32.74 32.73 32.73 1.2K
14:41 32.73 32.75 32.73 32.75 1.7K
14:42 32.77 32.77 32.77 32.77 1.0K
14:43 32.77 32.77 32.77 32.77 4.5K
14:44 32.77 32.79 32.77 32.78 5.7K
14:45 32.78 32.78 32.78 32.78 0.1K
14:46 32.77 32.77 32.77 32.77 0.7K
14:47 32.77 32.77 32.77 32.77 0.3K
14:48 32.77 32.77 32.75 32.74 24.2K
14:49 32.76 32.76 32.75 32.75 1.3K
14:50 32.76 32.76 32.76 32.76 1.2K
14:51 32.76 32.76 32.76 32.76 0.3K
14:52 32.76 32.77 32.76 32.77 4.5K
14:53 32.78 32.78 32.78 32.78 1.1K
14:54 32.78 32.78 32.77 32.77 1.8K
14:55 32.77 32.77 32.77 32.77 2.8K
14:56 32.80 32.80 32.80 32.80 29.4K
14:57 32.80 32.80 32.79 32.79 4.9K
14:58 32.81 32.81 32.81 32.81 0.4K
14:59 32.80 32.80 32.80 32.80 0.7K
15:00 32.80 32.80 32.80 32.80 2.4K
15:01 32.81 32.81 32.81 32.81 0.2K
15:02 32.79 32.79 32.79 32.79 13.0K
15:04 32.81 32.81 32.81 32.81 0.4K
15:05 32.81 32.82 32.81 32.82 1.7K
15:06 32.82 32.82 32.82 32.82 0.2K
15:07 32.83 32.83 32.83 32.83 0.6K
15:09 32.83 32.83 32.83 32.83 0.5K
15:10 32.84 32.85 32.84 32.85 7.0K
15:11 32.84 32.84 32.84 32.84 2.8K
15:12 32.82 32.82 32.82 32.82 0.3K
15:13 32.82 32.82 32.79 32.79 23.7K
15:14 32.80 32.81 32.80 32.81 2.7K
15:15 32.81 32.81 32.81 32.81 14.2K
15:16 32.82 32.82 32.82 32.82 1.8K
15:17 32.80 32.81 32.80 32.81 1.6K
15:18 32.81 32.81 32.79 32.80 71.8K
15:20 32.80 32.80 32.80 32.80 3.6K
15:21 32.79 32.79 32.78 32.78 0.5K
15:22 32.79 32.79 32.79 32.79 0.3K
15:23 32.79 32.79 32.79 32.78 1.6K
15:24 32.78 32.79 32.78 32.79 89.7K
15:25 32.80 32.80 32.79 32.79 3.1K
15:26 32.79 32.79 32.79 32.78 6.9K
15:28 32.77 32.77 32.76 32.76 0.5K
15:29 32.76 32.76 32.75 32.75 0.4K
15:30 32.76 32.78 32.76 32.77 40.9K
15:31 32.77 32.77 32.77 32.77 2.1K
15:32 32.77 32.77 32.77 32.77 1.8K
15:33 32.78 32.79 32.78 32.79 4.9K
15:34 32.79 32.79 32.79 32.78 3.7K
15:35 32.78 32.78 32.78 32.78 1.3K
15:36 32.78 32.78 32.78 32.78 3.3K
15:37 32.78 32.78 32.78 32.78 0.6K
15:39 32.79 32.79 32.79 32.79 1.0K
15:40 32.79 32.79 32.79 32.78 0.8K
15:41 32.79 32.80 32.79 32.80 1.2K
15:42 32.80 32.81 32.80 32.80 1.0K
15:43 32.80 32.80 32.80 32.80 0.1K
15:44 32.80 32.81 32.80 32.81 1.2K
15:45 32.81 32.82 32.81 32.82 1.3K
15:46 32.81 32.81 32.80 32.80 2.3K
15:47 32.81 32.81 32.81 32.81 0.7K
15:48 32.81 32.81 32.80 32.80 1.3K
15:49 32.80 32.80 32.80 32.80 1.8K
15:50 32.79 32.79 32.78 32.78 2.7K
15:51 32.78 32.78 32.76 32.78 3.9K
15:53 32.79 32.80 32.79 32.80 8.0K
15:54 32.80 32.80 32.80 32.80 1.9K
15:55 32.80 32.80 32.79 32.79 2.4K
15:56 32.80 32.80 32.79 32.79 3.1K
15:57 32.79 32.79 32.79 32.79 0.6K
15:58 32.79 32.79 32.79 32.78 2.2K
15:59 32.78 32.81 32.78 32.81 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available