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 32.72 32.72 32.72 32.72 11.9K
09:31 32.67 32.67 32.66 32.66 0.4K
09:32 32.68 32.68 32.66 32.66 1.8K
09:33 32.66 32.66 32.66 32.66 0.5K
09:34 32.66 32.66 32.66 32.66 1.0K
09:35 32.66 32.66 32.66 32.66 1.8K
09:36 32.68 32.68 32.67 32.67 3.1K
09:37 32.67 32.67 32.66 32.67 7.7K
09:38 32.66 32.66 32.66 32.66 1.5K
09:39 32.65 32.66 32.65 32.66 1.9K
09:41 32.66 32.66 32.66 32.66 1.6K
09:42 32.67 32.67 32.67 32.67 0.5K
09:43 32.65 32.65 32.65 32.65 0.8K
09:44 32.66 32.66 32.66 32.66 2.1K
09:45 32.68 32.68 32.68 32.68 1.7K
09:48 32.68 32.68 32.68 32.68 0.1K
09:49 32.69 32.71 32.69 32.71 2.5K
09:51 32.72 32.72 32.72 32.72 1.0K
09:52 32.71 32.71 32.71 32.71 0.8K
09:54 32.73 32.74 32.73 32.74 0.2K
09:55 32.73 32.73 32.72 32.72 1.2K
09:56 32.74 32.74 32.74 32.74 1.8K
09:57 32.75 32.75 32.75 32.74 2.1K
09:58 32.75 32.76 32.75 32.76 0.8K
10:00 32.73 32.75 32.73 32.74 0.6K
10:01 32.75 32.75 32.75 32.74 1.1K
10:04 32.75 32.77 32.75 32.76 1.7K
10:05 32.76 32.76 32.75 32.75 0.4K
10:06 32.75 32.76 32.75 32.76 1.3K
10:09 32.75 32.75 32.75 32.74 0.5K
10:10 32.73 32.73 32.73 32.73 0.2K
10:11 32.73 32.73 32.73 32.73 0.2K
10:12 32.73 32.73 32.73 32.73 0.4K
10:13 32.73 32.73 32.73 32.73 0.4K
10:14 32.73 32.73 32.73 32.73 3.2K
10:16 32.73 32.73 32.73 32.73 0.7K
10:17 32.73 32.73 32.73 32.73 0.3K
10:20 32.73 32.73 32.73 32.73 0.4K
10:22 32.73 32.73 32.73 32.73 0.8K
10:23 32.73 32.73 32.73 32.73 0.7K
10:24 32.73 32.73 32.73 32.73 11.9K
10:25 32.73 32.73 32.73 32.73 0.1K
10:26 32.73 32.74 32.73 32.74 0.6K
10:28 32.73 32.73 32.73 32.73 1.0K
10:29 32.75 32.75 32.75 32.74 0.2K
10:30 32.76 32.76 32.76 32.76 0.6K
10:32 32.75 32.75 32.75 32.74 0.2K
10:33 32.75 32.75 32.75 32.74 0.5K
10:34 32.75 32.75 32.75 32.74 0.2K
10:36 32.75 32.75 32.75 32.75 0.4K
10:38 32.75 32.76 32.75 32.76 0.7K
10:39 32.77 32.77 32.77 32.77 1.0K
10:41 32.78 32.78 32.78 32.78 0.6K
10:42 32.78 32.78 32.77 32.78 2.7K
10:43 32.78 32.78 32.78 32.78 0.5K
10:46 32.77 32.77 32.77 32.77 0.3K
10:47 32.78 32.78 32.77 32.77 0.6K
10:48 32.77 32.77 32.77 32.77 1.6K
10:49 32.77 32.77 32.77 32.77 0.8K
10:50 32.77 32.77 32.77 32.77 0.6K
10:51 32.77 32.77 32.77 32.77 8.5K
10:52 32.77 32.77 32.77 32.77 1.1K
10:53 32.77 32.78 32.77 32.78 1.5K
10:54 32.78 32.78 32.78 32.78 0.7K
10:56 32.78 32.78 32.78 32.78 1.1K
10:57 32.78 32.78 32.78 32.78 2.8K
10:58 32.78 32.78 32.78 32.78 0.1K
10:59 32.78 32.78 32.78 32.78 0.3K
11:00 32.79 32.79 32.79 32.79 2.8K
11:01 32.79 32.79 32.79 32.79 0.1K
11:02 32.80 32.80 32.80 32.79 1.5K
11:03 32.79 32.79 32.79 32.79 1.0K
11:04 32.79 32.79 32.79 32.79 1.0K
11:05 32.79 32.79 32.79 32.79 0.5K
11:06 32.79 32.79 32.79 32.79 1.4K
11:07 32.80 32.80 32.79 32.79 1.0K
11:09 32.80 32.80 32.80 32.80 3.2K
11:10 32.80 32.80 32.80 32.80 10.0K
11:11 32.81 32.81 32.81 32.81 2.7K
11:14 32.82 32.82 32.82 32.82 0.3K
11:16 32.81 32.82 32.81 32.82 4.6K
11:17 32.82 32.82 32.81 32.82 80.0K
11:18 32.82 32.82 32.82 32.82 2.2K
11:19 32.81 32.82 32.81 32.82 1.5K
11:20 32.81 32.81 32.81 32.81 0.8K
11:22 32.80 32.81 32.80 32.81 7.6K
11:25 32.81 32.81 32.81 32.81 2.6K
11:27 32.81 32.81 32.81 32.81 0.3K
11:28 32.80 32.80 32.79 32.79 6.6K
11:29 32.79 32.80 32.79 32.79 2.7K
11:30 32.79 32.79 32.79 32.78 0.2K
11:31 32.78 32.78 32.78 32.78 0.8K
11:33 32.79 32.79 32.79 32.78 1.2K
11:34 32.79 32.79 32.79 32.79 0.7K
11:37 32.78 32.79 32.78 32.79 0.8K
11:38 32.79 32.79 32.79 32.78 2.3K
11:39 32.78 32.78 32.78 32.78 1.6K
11:40 32.78 32.78 32.78 32.78 2.0K
11:41 32.78 32.78 32.77 32.77 2.4K
11:42 32.77 32.78 32.77 32.78 7.7K
11:43 32.77 32.77 32.77 32.77 1.2K
11:44 32.77 32.77 32.77 32.77 1.8K
11:45 32.77 32.77 32.77 32.77 0.2K
11:46 32.77 32.77 32.77 32.77 2.0K
11:47 32.77 32.77 32.75 32.75 2.3K
11:48 32.75 32.75 32.75 32.75 0.5K
11:49 32.75 32.75 32.75 32.74 0.5K
11:50 32.75 32.75 32.75 32.75 0.4K
11:51 32.75 32.75 32.75 32.75 0.5K
11:52 32.76 32.76 32.74 32.74 4.8K
11:53 32.74 32.74 32.74 32.74 2.2K
11:54 32.74 32.74 32.74 32.74 0.7K
11:55 32.73 32.73 32.73 32.73 0.2K
11:56 32.73 32.73 32.72 32.72 2.3K
11:57 32.72 32.72 32.72 32.72 0.4K
11:58 32.72 32.72 32.71 32.72 1.1K
11:59 32.71 32.71 32.71 32.71 3.6K
12:00 32.73 32.73 32.73 32.73 4.5K
12:03 32.73 32.73 32.73 32.73 0.3K
12:05 32.74 32.74 32.74 32.74 0.6K
12:06 32.76 32.76 32.75 32.75 1.2K
12:10 32.77 32.77 32.77 32.77 0.7K
12:11 32.75 32.75 32.75 32.75 0.4K
12:13 32.76 32.76 32.76 32.76 1.5K
12:14 32.76 32.76 32.76 32.76 1.2K
12:15 32.76 32.76 32.76 32.76 1.7K
12:16 32.76 32.76 32.76 32.76 1.0K
12:19 32.77 32.77 32.77 32.77 0.2K
12:21 32.77 32.77 32.77 32.77 0.3K
12:24 32.77 32.77 32.77 32.77 0.4K
12:25 32.76 32.77 32.76 32.77 0.4K
12:28 32.77 32.77 32.77 32.77 0.4K
12:29 32.76 32.76 32.76 32.76 0.1K
12:30 32.78 32.78 32.78 32.78 0.5K
12:31 32.78 32.78 32.78 32.78 2.3K
12:32 32.78 32.78 32.78 32.78 1.7K
12:33 32.78 32.78 32.78 32.78 5.5K
12:35 32.78 32.78 32.77 32.77 5.3K
12:36 32.78 32.78 32.78 32.78 0.9K
12:37 32.77 32.77 32.75 32.75 1.9K
12:38 32.75 32.75 32.75 32.75 1.8K
12:39 32.74 32.74 32.74 32.74 6.3K
12:40 32.75 32.76 32.75 32.76 6.2K
12:41 32.76 32.76 32.76 32.76 105.1K
12:45 32.77 32.78 32.77 32.78 0.7K
12:48 32.76 32.76 32.76 32.76 0.7K
12:49 32.76 32.76 32.75 32.75 1.6K
12:50 32.73 32.73 32.73 32.73 0.9K
12:51 32.73 32.74 32.72 32.74 1.5K
12:52 32.73 32.73 32.73 32.73 0.4K
12:54 32.74 32.74 32.74 32.74 0.7K
12:55 32.73 32.73 32.73 32.73 0.6K
12:56 32.74 32.74 32.72 32.72 2.6K
12:57 32.71 32.71 32.71 32.71 1.0K
12:59 32.72 32.72 32.72 32.72 0.3K
13:00 32.72 32.72 32.71 32.71 4.3K
13:02 32.71 32.71 32.71 32.71 0.6K
13:03 32.71 32.71 32.71 32.71 0.3K
13:04 32.72 32.72 32.72 32.72 0.4K
13:06 32.72 32.72 32.72 32.72 1.4K
13:08 32.73 32.73 32.73 32.73 1.9K
13:09 32.73 32.73 32.73 32.72 2.1K
13:11 32.73 32.73 32.73 32.73 1.2K
13:12 32.73 32.73 32.73 32.73 0.9K
13:14 32.72 32.73 32.72 32.73 0.6K
13:15 32.73 32.73 32.73 32.73 0.5K
13:17 32.74 32.74 32.74 32.74 2.1K
13:19 32.74 32.74 32.73 32.74 2.2K
13:20 32.71 32.72 32.71 32.72 8.9K
13:21 32.72 32.72 32.72 32.72 0.3K
13:22 32.72 32.72 32.72 32.72 0.1K
13:23 32.72 32.72 32.72 32.72 0.3K
13:24 32.72 32.72 32.72 32.72 1.2K
13:26 32.72 32.72 32.72 32.71 0.7K
13:32 32.71 32.71 32.70 32.70 2.0K
13:35 32.71 32.72 32.71 32.72 0.3K
13:36 32.71 32.71 32.71 32.71 0.6K
13:37 32.71 32.71 32.71 32.71 0.2K
13:39 32.71 32.71 32.71 32.71 0.1K
13:40 32.71 32.71 32.71 32.71 0.3K
13:41 32.71 32.71 32.71 32.71 0.3K
13:43 32.72 32.72 32.72 32.72 0.5K
13:44 32.72 32.72 32.71 32.71 0.4K
13:45 32.72 32.72 32.72 32.72 0.4K
13:46 32.72 32.72 32.72 32.72 0.1K
13:47 32.72 32.73 32.72 32.72 0.4K
13:49 32.73 32.73 32.73 32.73 0.8K
13:53 32.73 32.73 32.73 32.73 1.4K
13:54 32.73 32.73 32.71 32.71 2.7K
13:55 32.71 32.71 32.71 32.71 0.3K
13:56 32.71 32.72 32.71 32.72 1.0K
13:57 32.72 32.72 32.72 32.72 0.4K
13:58 32.72 32.72 32.72 32.72 0.4K
13:59 32.72 32.72 32.72 32.72 0.1K
14:00 32.72 32.72 32.72 32.72 1.1K
14:02 32.73 32.73 32.73 32.73 0.9K
14:03 32.72 32.72 32.72 32.72 0.3K
14:04 32.73 32.73 32.73 32.73 2.1K
14:05 32.73 32.73 32.72 32.72 0.6K
14:06 32.73 32.73 32.73 32.73 1.8K
14:08 32.73 32.74 32.73 32.74 1.4K
14:09 32.74 32.74 32.74 32.74 1.9K
14:10 32.74 32.74 32.74 32.74 1.8K
14:11 32.74 32.74 32.74 32.74 0.7K
14:12 32.75 32.75 32.75 32.75 2.9K
14:13 32.75 32.75 32.75 32.74 0.9K
14:14 32.75 32.76 32.75 32.76 0.5K
14:15 32.76 32.76 32.76 32.76 0.3K
14:16 32.76 32.76 32.75 32.76 0.5K
14:18 32.76 32.76 32.76 32.76 14.6K
14:19 32.76 32.76 32.76 32.76 0.6K
14:21 32.76 32.76 32.76 32.76 0.1K
14:23 32.75 32.76 32.75 32.76 3.4K
14:24 32.76 32.76 32.76 32.76 0.3K
14:25 32.76 32.76 32.76 32.76 0.8K
14:26 32.76 32.76 32.76 32.76 0.6K
14:27 32.75 32.75 32.75 32.75 0.2K
14:28 32.76 32.76 32.76 32.76 0.7K
14:29 32.76 32.76 32.76 32.75 3.8K
14:30 32.75 32.75 32.75 32.75 1.9K
14:31 32.75 32.75 32.75 32.75 0.1K
14:32 32.75 32.75 32.75 32.75 0.3K
14:33 32.74 32.74 32.74 32.74 0.9K
14:34 32.74 32.74 32.74 32.74 0.8K
14:35 32.75 32.75 32.75 32.74 0.4K
14:36 32.76 32.76 32.76 32.76 0.2K
14:38 32.76 32.76 32.76 32.76 0.3K
14:40 32.76 32.76 32.76 32.76 1.8K
14:41 32.76 32.76 32.76 32.76 0.5K
14:42 32.76 32.76 32.76 32.76 0.1K
14:44 32.77 32.77 32.77 32.77 0.5K
14:45 32.77 32.77 32.77 32.77 1.5K
14:46 32.77 32.77 32.77 32.77 1.0K
14:47 32.77 32.77 32.77 32.77 0.5K
14:52 32.77 32.77 32.77 32.77 2.8K
14:53 32.77 32.77 32.77 32.77 0.5K
14:54 32.75 32.75 32.75 32.75 7.0K
14:57 32.75 32.75 32.75 32.74 0.4K
14:58 32.74 32.74 32.74 32.74 1.9K
14:59 32.73 32.73 32.73 32.73 9.2K
15:00 32.73 32.73 32.73 32.73 0.7K
15:01 32.74 32.74 32.74 32.74 2.6K
15:02 32.74 32.74 32.74 32.74 1.7K
15:05 32.74 32.74 32.74 32.74 1.1K
15:06 32.74 32.74 32.74 32.74 1.2K
15:07 32.75 32.75 32.75 32.74 3.2K
15:09 32.74 32.74 32.74 32.74 0.3K
15:10 32.75 32.75 32.75 32.75 0.4K
15:11 32.75 32.75 32.75 32.75 3.6K
15:12 32.76 32.76 32.75 32.76 2.2K
15:15 32.76 32.77 32.76 32.77 2.7K
15:17 32.77 32.77 32.77 32.77 1.3K
15:19 32.78 32.78 32.78 32.77 4.7K
15:20 32.77 32.77 32.77 32.77 0.9K
15:21 32.77 32.77 32.76 32.77 12.7K
15:22 32.78 32.78 32.78 32.78 2.4K
15:23 32.78 32.78 32.77 32.77 5.8K
15:24 32.77 32.78 32.77 32.78 29.6K
15:25 32.78 32.78 32.78 32.78 0.8K
15:27 32.77 32.77 32.77 32.77 0.2K
15:28 32.76 32.77 32.76 32.76 2.3K
15:29 32.77 32.77 32.77 32.77 1.6K
15:31 32.76 32.76 32.76 32.76 0.9K
15:32 32.76 32.76 32.75 32.74 10.2K
15:33 32.76 32.76 32.76 32.76 4.8K
15:35 32.76 32.76 32.76 32.76 1.1K
15:36 32.74 32.75 32.74 32.75 5.4K
15:37 32.74 32.74 32.74 32.74 1.3K
15:38 32.74 32.75 32.74 32.75 2.3K
15:39 32.75 32.75 32.75 32.74 0.2K
15:41 32.75 32.75 32.75 32.75 0.6K
15:43 32.74 32.75 32.74 32.75 2.9K
15:44 32.75 32.75 32.75 32.74 0.3K
15:45 32.75 32.75 32.75 32.75 15.0K
15:46 32.75 32.75 32.75 32.74 1.1K
15:47 32.75 32.75 32.75 32.75 0.8K
15:48 32.76 32.76 32.76 32.76 0.8K
15:49 32.76 32.76 32.76 32.76 1.1K
15:50 32.75 32.75 32.75 32.74 1.6K
15:51 32.75 32.75 32.74 32.75 16.9K
15:52 32.75 32.75 32.73 32.73 7.2K
15:53 32.74 32.74 32.74 32.74 0.2K
15:54 32.74 32.74 32.74 32.74 0.2K
15:55 32.75 32.75 32.75 32.75 0.4K
15:56 32.74 32.74 32.74 32.74 0.5K
15:57 32.74 32.74 32.74 32.74 1.4K
15:58 32.74 32.74 32.73 32.73 3.2K
15:59 32.73 32.74 32.68 32.74 18.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available