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 32.88 32.88 32.82 32.82 27.2K
09:31 32.84 32.84 32.84 32.84 1.6K
09:32 32.82 32.82 32.81 32.82 5.8K
09:33 32.81 32.82 32.81 32.82 5.5K
09:34 32.81 32.81 32.81 32.81 0.5K
09:35 32.82 32.82 32.82 32.82 0.1K
09:36 32.83 32.83 32.83 32.83 0.6K
09:37 32.83 32.83 32.83 32.83 2.9K
09:38 32.84 32.84 32.84 32.84 0.7K
09:40 32.84 32.84 32.84 32.84 2.7K
09:41 32.83 32.83 32.83 32.83 8.0K
09:42 32.82 32.82 32.82 32.82 0.9K
09:43 32.82 32.82 32.82 32.82 1.7K
09:47 32.81 32.81 32.81 32.81 0.4K
09:48 32.80 32.81 32.80 32.81 1.0K
09:52 32.81 32.81 32.81 32.81 1.2K
09:53 32.80 32.80 32.80 32.80 0.8K
09:54 32.81 32.81 32.81 32.81 2.1K
09:56 32.81 32.83 32.81 32.83 3.2K
09:57 32.80 32.80 32.80 32.80 5.4K
09:59 32.80 32.81 32.80 32.81 2.1K
10:00 32.81 32.81 32.81 32.81 1.0K
10:01 32.82 32.82 32.82 32.82 0.6K
10:02 32.83 32.83 32.83 32.83 0.9K
10:03 32.82 32.83 32.82 32.83 0.6K
10:05 32.82 32.83 32.82 32.83 3.0K
10:06 32.84 32.84 32.82 32.82 5.6K
10:09 32.82 32.82 32.82 32.82 4.4K
10:10 32.82 32.82 32.81 32.81 7.7K
10:11 32.82 32.82 32.82 32.82 0.1K
10:12 32.82 32.82 32.82 32.82 0.1K
10:13 32.83 32.83 32.83 32.83 0.2K
10:14 32.84 32.84 32.84 32.84 0.1K
10:15 32.85 32.85 32.85 32.85 0.3K
10:16 32.85 32.85 32.85 32.85 0.3K
10:17 32.85 32.85 32.84 32.84 0.4K
10:18 32.86 32.86 32.85 32.85 10.4K
10:20 32.85 32.85 32.85 32.85 1.1K
10:21 32.83 32.84 32.83 32.84 0.3K
10:22 32.84 32.84 32.84 32.84 0.9K
10:25 32.85 32.85 32.85 32.85 2.5K
10:26 32.86 32.86 32.86 32.85 4.3K
10:27 32.86 32.86 32.86 32.85 1.9K
10:29 32.86 32.86 32.85 32.85 1.2K
10:30 32.85 32.85 32.85 32.85 0.3K
10:31 32.85 32.85 32.85 32.85 0.1K
10:32 32.85 32.85 32.85 32.85 0.5K
10:35 32.86 32.87 32.86 32.87 5.3K
10:36 32.88 32.88 32.87 32.87 1.9K
10:38 32.87 32.87 32.87 32.87 0.3K
10:40 32.87 32.87 32.86 32.86 2.2K
10:41 32.86 32.86 32.86 32.86 1.4K
10:44 32.86 32.86 32.86 32.86 1.8K
10:45 32.85 32.86 32.85 32.86 0.4K
10:47 32.86 32.86 32.86 32.86 0.3K
10:51 32.87 32.87 32.87 32.87 1.0K
10:52 32.87 32.87 32.87 32.87 0.4K
10:54 32.87 32.87 32.87 32.87 1.6K
10:55 32.87 32.87 32.87 32.87 0.8K
10:57 32.86 32.87 32.86 32.87 0.6K
10:58 32.87 32.87 32.86 32.87 1.6K
11:00 32.87 32.87 32.87 32.87 2.2K
11:01 32.86 32.86 32.86 32.86 0.1K
11:02 32.87 32.87 32.86 32.86 0.8K
11:03 32.87 32.87 32.87 32.87 0.4K
11:10 32.88 32.88 32.88 32.88 0.8K
11:11 32.87 32.87 32.87 32.87 0.2K
11:12 32.88 32.88 32.88 32.88 1.0K
11:14 32.88 32.88 32.88 32.88 0.3K
11:16 32.87 32.87 32.87 32.87 1.4K
11:17 32.87 32.87 32.87 32.87 0.1K
11:19 32.87 32.87 32.87 32.87 1.3K
11:21 32.86 32.86 32.86 32.85 0.2K
11:22 32.85 32.85 32.85 32.85 0.1K
11:23 32.86 32.86 32.86 32.86 0.2K
11:24 32.85 32.85 32.85 32.86 1.0K
11:25 32.85 32.85 32.84 32.84 0.8K
11:26 32.84 32.85 32.84 32.85 0.7K
11:27 32.84 32.84 32.84 32.84 1.6K
11:28 32.83 32.83 32.83 32.83 1.2K
11:29 32.83 32.83 32.83 32.83 2.8K
11:30 32.84 32.85 32.84 32.85 1.4K
11:31 32.85 32.85 32.85 32.85 0.5K
11:33 32.84 32.85 32.84 32.84 1.6K
11:34 32.85 32.85 32.85 32.85 0.4K
11:35 32.84 32.84 32.84 32.84 1.4K
11:36 32.85 32.85 32.85 32.85 0.2K
11:37 32.85 32.85 32.85 32.85 0.2K
11:39 32.86 32.86 32.86 32.86 0.8K
11:40 32.87 32.87 32.87 32.87 3.6K
11:42 32.87 32.87 32.85 32.85 2.2K
11:43 32.85 32.85 32.85 32.85 1.6K
11:44 32.85 32.85 32.85 32.85 1.8K
11:47 32.85 32.85 32.85 32.85 2.7K
11:48 32.85 32.85 32.85 32.85 1.0K
11:49 32.85 32.85 32.84 32.84 0.6K
11:50 32.85 32.85 32.85 32.85 1.4K
11:51 32.85 32.85 32.85 32.85 0.5K
11:53 32.85 32.85 32.85 32.85 0.4K
11:54 32.85 32.85 32.85 32.85 0.6K
11:56 32.83 32.83 32.81 32.81 3.0K
11:57 32.82 32.83 32.82 32.83 0.5K
11:58 32.84 32.84 32.84 32.84 0.4K
11:59 32.83 32.84 32.83 32.84 0.9K
12:00 32.83 32.83 32.83 32.83 1.4K
12:01 32.83 32.83 32.83 32.83 1.5K
12:03 32.81 32.82 32.81 32.82 1.0K
12:05 32.82 32.82 32.82 32.82 0.6K
12:06 32.83 32.83 32.83 32.83 0.2K
12:07 32.82 32.82 32.81 32.81 2.7K
12:08 32.81 32.82 32.81 32.81 10.8K
12:10 32.81 32.81 32.81 32.81 0.2K
12:12 32.80 32.80 32.80 32.80 1.7K
12:13 32.80 32.80 32.80 32.80 0.7K
12:14 32.80 32.80 32.80 32.80 3.5K
12:15 32.80 32.80 32.80 32.80 0.3K
12:17 32.80 32.80 32.80 32.80 0.6K
12:18 32.80 32.80 32.80 32.80 1.0K
12:19 32.80 32.80 32.80 32.80 0.6K
12:20 32.80 32.80 32.80 32.80 1.5K
12:22 32.81 32.81 32.80 32.80 1.4K
12:25 32.81 32.81 32.81 32.81 1.0K
12:26 32.81 32.82 32.81 32.82 0.9K
12:27 32.82 32.82 32.82 32.82 1.3K
12:28 32.80 32.80 32.80 32.80 0.7K
12:31 32.82 32.82 32.82 32.82 3.2K
12:32 32.80 32.80 32.80 32.80 7.2K
12:33 32.80 32.80 32.80 32.80 2.6K
12:34 32.80 32.80 32.80 32.80 0.8K
12:35 32.81 32.81 32.81 32.81 0.4K
12:38 32.82 32.82 32.81 32.81 0.9K
12:40 32.81 32.82 32.81 32.82 1.5K
12:42 32.81 32.82 32.81 32.82 1.4K
12:44 32.79 32.79 32.79 32.78 7.8K
12:45 32.79 32.79 32.78 32.78 1.4K
12:47 32.79 32.79 32.79 32.79 0.3K
12:48 32.79 32.79 32.79 32.78 1.7K
12:50 32.80 32.80 32.79 32.79 4.8K
12:52 32.80 32.80 32.79 32.78 1.2K
12:53 32.78 32.78 32.78 32.78 0.1K
12:54 32.78 32.78 32.78 32.79 0.3K
12:55 32.79 32.79 32.79 32.79 0.7K
12:56 32.78 32.79 32.78 32.79 0.6K
12:57 32.78 32.78 32.78 32.78 0.7K
12:58 32.78 32.78 32.78 32.78 0.4K
13:01 32.77 32.78 32.77 32.78 0.9K
13:02 32.79 32.79 32.78 32.78 1.4K
13:03 32.79 32.79 32.79 32.79 1.6K
13:05 32.79 32.79 32.78 32.78 4.4K
13:08 32.79 32.79 32.79 32.78 0.2K
13:09 32.79 32.79 32.79 32.79 0.1K
13:10 32.79 32.79 32.79 32.79 1.4K
13:11 32.79 32.79 32.79 32.79 40.3K
13:12 32.79 32.79 32.79 32.79 0.1K
13:13 32.79 32.79 32.79 32.79 0.9K
13:14 32.79 32.79 32.79 32.79 0.5K
13:15 32.78 32.78 32.78 32.78 1.0K
13:16 32.77 32.77 32.76 32.77 1.8K
13:17 32.75 32.75 32.75 32.75 3.0K
13:19 32.75 32.75 32.75 32.75 0.7K
13:20 32.75 32.75 32.75 32.74 0.4K
13:21 32.73 32.73 32.73 32.73 0.6K
13:22 32.73 32.74 32.73 32.74 1.3K
13:23 32.75 32.75 32.75 32.74 3.0K
13:24 32.75 32.75 32.75 32.74 5.7K
13:25 32.74 32.74 32.74 32.74 0.9K
13:26 32.74 32.74 32.74 32.74 1.5K
13:27 32.74 32.74 32.74 32.74 4.0K
13:29 32.74 32.74 32.74 32.74 0.2K
13:31 32.72 32.72 32.71 32.71 1.8K
13:32 32.72 32.72 32.72 32.72 0.5K
13:33 32.71 32.71 32.71 32.71 0.4K
13:34 32.70 32.71 32.70 32.71 0.8K
13:35 32.71 32.71 32.71 32.71 4.3K
13:36 32.71 32.71 32.71 32.71 0.2K
13:37 32.71 32.71 32.71 32.71 0.3K
13:38 32.70 32.70 32.69 32.70 1.1K
13:39 32.70 32.70 32.70 32.70 0.4K
13:40 32.70 32.71 32.70 32.71 1.5K
13:41 32.72 32.72 32.72 32.72 0.3K
13:42 32.72 32.73 32.72 32.73 3.1K
13:44 32.73 32.73 32.71 32.71 4.3K
13:45 32.71 32.71 32.71 32.71 1.4K
13:46 32.72 32.72 32.72 32.72 0.9K
13:47 32.72 32.72 32.72 32.72 0.9K
13:48 32.72 32.72 32.72 32.72 0.7K
13:49 32.72 32.72 32.72 32.72 1.2K
13:51 32.72 32.72 32.72 32.72 0.8K
13:53 32.72 32.72 32.72 32.72 0.3K
13:54 32.72 32.72 32.72 32.71 1.2K
13:55 32.71 32.71 32.71 32.71 1.1K
13:56 32.71 32.71 32.71 32.71 3.8K
13:58 32.71 32.71 32.71 32.70 0.3K
14:00 32.71 32.71 32.71 32.71 0.4K
14:01 32.72 32.72 32.72 32.72 1.8K
14:02 32.71 32.71 32.71 32.71 0.3K
14:03 32.72 32.72 32.72 32.72 0.2K
14:04 32.72 32.72 32.72 32.72 0.7K
14:05 32.72 32.72 32.72 32.72 0.5K
14:06 32.72 32.72 32.72 32.72 0.8K
14:08 32.72 32.72 32.72 32.72 2.7K
14:09 32.72 32.72 32.72 32.72 0.4K
14:10 32.72 32.73 32.72 32.73 2.5K
14:11 32.73 32.73 32.73 32.73 0.8K
14:13 32.73 32.73 32.73 32.73 0.1K
14:14 32.73 32.74 32.73 32.74 0.3K
14:16 32.73 32.74 32.73 32.74 0.7K
14:19 32.74 32.74 32.74 32.74 0.9K
14:20 32.73 32.73 32.73 32.73 30.6K
14:21 32.73 32.74 32.73 32.74 30.4K
14:22 32.74 32.74 32.74 32.74 0.7K
14:25 32.74 32.74 32.74 32.74 0.8K
14:26 32.72 32.72 32.72 32.72 9.7K
14:28 32.72 32.72 32.72 32.72 207.6K
14:29 32.73 32.73 32.73 32.73 2.1K
14:30 32.73 32.73 32.73 32.73 0.8K
14:32 32.73 32.73 32.73 32.73 2.7K
14:33 32.72 32.73 32.72 32.73 0.5K
14:35 32.73 32.73 32.73 32.73 1.0K
14:36 32.73 32.73 32.73 32.73 0.4K
14:37 32.73 32.73 32.73 32.73 0.9K
14:38 32.73 32.73 32.73 32.73 1.5K
14:40 32.73 32.73 32.73 32.73 0.4K
14:41 32.73 32.73 32.73 32.73 0.6K
14:42 32.73 32.73 32.73 32.73 2.2K
14:44 32.72 32.72 32.72 32.72 0.7K
14:45 32.72 32.72 32.72 32.72 2.0K
14:46 32.71 32.71 32.71 32.71 5.4K
14:48 32.72 32.72 32.70 32.70 4.7K
14:51 32.70 32.70 32.70 32.70 0.2K
14:52 32.69 32.69 32.69 32.69 0.1K
14:53 32.70 32.70 32.69 32.70 1.3K
14:56 32.70 32.70 32.70 32.70 2.6K
14:57 32.70 32.70 32.70 32.70 0.3K
14:58 32.70 32.70 32.69 32.69 1.4K
15:00 32.69 32.69 32.69 32.69 1.5K
15:01 32.69 32.69 32.69 32.69 1.1K
15:02 32.69 32.69 32.69 32.69 1.2K
15:04 32.69 32.69 32.69 32.69 1.7K
15:05 32.69 32.69 32.69 32.69 9.1K
15:10 32.69 32.69 32.69 32.69 1.6K
15:11 32.69 32.69 32.68 32.69 1.6K
15:13 32.68 32.69 32.68 32.69 1.3K
15:15 32.69 32.69 32.69 32.69 0.6K
15:16 32.69 32.69 32.69 32.69 0.1K
15:17 32.69 32.69 32.68 32.68 0.7K
15:18 32.69 32.69 32.69 32.69 0.1K
15:19 32.69 32.70 32.69 32.70 1.9K
15:20 32.70 32.70 32.70 32.70 1.3K
15:21 32.71 32.71 32.71 32.71 0.2K
15:22 32.71 32.71 32.71 32.71 0.1K
15:23 32.71 32.71 32.71 32.71 1.2K
15:24 32.70 32.70 32.70 32.70 1.2K
15:26 32.71 32.71 32.70 32.70 2.0K
15:27 32.70 32.70 32.69 32.69 5.2K
15:28 32.70 32.70 32.70 32.70 0.9K
15:29 32.69 32.69 32.69 32.69 0.5K
15:30 32.69 32.69 32.69 32.69 1.6K
15:31 32.69 32.69 32.69 32.69 7.4K
15:32 32.69 32.69 32.69 32.69 2.4K
15:33 32.69 32.69 32.68 32.69 1.4K
15:35 32.69 32.69 32.69 32.69 2.4K
15:36 32.69 32.69 32.69 32.69 2.0K
15:37 32.69 32.69 32.69 32.69 0.3K
15:38 32.69 32.69 32.69 32.69 2.2K
15:39 32.69 32.69 32.69 32.69 0.9K
15:40 32.69 32.70 32.69 32.70 2.9K
15:41 32.70 32.71 32.70 32.71 0.9K
15:42 32.71 32.71 32.70 32.70 4.1K
15:43 32.71 32.71 32.71 32.71 0.4K
15:44 32.71 32.71 32.71 32.71 0.2K
15:45 32.71 32.71 32.70 32.70 8.3K
15:46 32.70 32.70 32.70 32.70 0.1K
15:47 32.71 32.71 32.71 32.71 1.6K
15:48 32.71 32.72 32.71 32.72 1.3K
15:49 32.72 32.73 32.72 32.73 2.7K
15:50 32.73 32.73 32.72 32.73 2.3K
15:51 32.72 32.73 32.72 32.73 12.1K
15:52 32.73 32.73 32.71 32.72 24.7K
15:53 32.72 32.72 32.72 32.72 1.5K
15:54 32.72 32.72 32.72 32.72 0.2K
15:55 32.72 32.72 32.72 32.72 1.5K
15:56 32.72 32.72 32.71 32.71 9.7K
15:57 32.71 32.72 32.71 32.72 4.2K
15:58 32.72 32.74 32.71 32.71 33.0K
15:59 32.72 32.76 32.69 32.76 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available