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 31.92 31.92 31.78 31.81 21.8K
09:31 31.79 31.79 31.79 31.79 5.2K
09:32 31.80 31.80 31.79 31.79 7.9K
09:33 31.80 31.80 31.80 31.80 3.6K
09:35 31.83 31.87 31.83 31.87 32.3K
09:36 31.83 31.83 31.83 31.83 0.6K
09:37 31.83 31.83 31.83 31.83 1.1K
09:38 31.83 31.83 31.83 31.83 0.9K
09:40 31.84 31.85 31.83 31.85 3.8K
09:41 31.84 31.88 31.84 31.87 1.1K
09:43 31.84 31.86 31.84 31.85 3.6K
09:44 31.85 31.85 31.85 31.85 1.0K
09:46 31.84 31.84 31.82 31.82 1.4K
09:47 31.83 31.83 31.82 31.82 2.6K
09:48 31.82 31.82 31.82 31.82 0.2K
09:49 31.81 31.81 31.81 31.81 0.3K
09:50 31.83 31.83 31.83 31.83 1.4K
09:51 31.81 31.81 31.81 31.81 1.2K
09:53 31.80 31.80 31.80 31.80 0.2K
09:54 31.76 31.76 31.76 31.76 0.5K
09:55 31.76 31.76 31.76 31.76 1.5K
09:56 31.76 31.76 31.76 31.76 1.2K
09:57 31.77 31.77 31.76 31.76 10.1K
09:58 31.77 31.77 31.77 31.77 0.7K
09:59 31.77 31.77 31.77 31.77 1.5K
10:01 31.77 31.77 31.76 31.76 2.1K
10:02 31.76 31.76 31.76 31.76 0.6K
10:03 31.75 31.75 31.73 31.73 6.6K
10:04 31.71 31.72 31.71 31.71 5.4K
10:05 31.72 31.72 31.72 31.72 2.5K
10:06 31.74 31.74 31.73 31.73 1.1K
10:07 31.73 31.75 31.73 31.75 5.6K
10:08 31.74 31.74 31.73 31.73 0.7K
10:09 31.70 31.72 31.70 31.71 7.6K
10:10 31.71 31.71 31.71 31.71 1.3K
10:11 31.72 31.72 31.72 31.72 1.1K
10:12 31.72 31.72 31.70 31.70 2.3K
10:13 31.70 31.70 31.70 31.70 0.3K
10:14 31.72 31.72 31.72 31.72 0.5K
10:15 31.73 31.75 31.73 31.75 0.4K
10:16 31.74 31.75 31.74 31.75 1.0K
10:17 31.77 31.77 31.76 31.76 0.8K
10:18 31.76 31.76 31.73 31.73 1.5K
10:19 31.73 31.73 31.73 31.73 0.3K
10:20 31.72 31.74 31.72 31.73 2.3K
10:21 31.72 31.73 31.72 31.73 1.3K
10:22 31.74 31.74 31.73 31.73 1.2K
10:23 31.72 31.72 31.72 31.72 0.5K
10:24 31.73 31.73 31.73 31.73 3.1K
10:25 31.74 31.75 31.74 31.75 1.1K
10:26 31.78 31.78 31.77 31.77 0.4K
10:27 31.76 31.76 31.76 31.76 0.5K
10:28 31.76 31.76 31.75 31.75 1.0K
10:29 31.76 31.76 31.76 31.76 0.2K
10:30 31.79 31.79 31.79 31.79 0.4K
10:31 31.79 31.79 31.78 31.78 1.1K
10:32 31.79 31.80 31.79 31.80 0.8K
10:33 31.79 31.79 31.78 31.78 1.1K
10:34 31.77 31.77 31.75 31.75 1.2K
10:35 31.75 31.75 31.74 31.75 0.5K
10:36 31.73 31.73 31.73 31.73 1.1K
10:37 31.75 31.75 31.75 31.75 0.4K
10:38 31.75 31.75 31.73 31.73 0.4K
10:39 31.73 31.73 31.72 31.72 1.4K
10:40 31.72 31.72 31.72 31.72 1.7K
10:41 31.74 31.74 31.74 31.74 0.6K
10:42 31.75 31.75 31.75 31.75 0.9K
10:43 31.74 31.74 31.74 31.74 1.0K
10:45 31.71 31.71 31.71 31.71 3.8K
10:46 31.73 31.74 31.73 31.74 3.9K
10:47 31.73 31.73 31.73 31.73 3.5K
10:48 31.72 31.72 31.71 31.72 1.9K
10:49 31.72 31.72 31.71 31.71 1.8K
10:50 31.72 31.72 31.71 31.72 2.9K
10:51 31.71 31.71 31.71 31.71 0.4K
10:52 31.72 31.72 31.71 31.71 1.5K
10:53 31.72 31.72 31.69 31.69 1.6K
10:54 31.70 31.70 31.70 31.70 0.4K
10:55 31.70 31.70 31.70 31.70 2.2K
10:56 31.70 31.70 31.69 31.69 1.4K
10:57 31.68 31.70 31.67 31.69 1.6K
10:58 31.70 31.70 31.69 31.69 0.4K
11:00 31.67 31.67 31.66 31.67 1.1K
11:01 31.66 31.66 31.66 31.66 1.6K
11:02 31.67 31.68 31.67 31.68 0.4K
11:03 31.68 31.68 31.67 31.67 1.2K
11:04 31.67 31.67 31.67 31.67 3.0K
11:05 31.67 31.67 31.64 31.64 3.8K
11:06 31.64 31.65 31.64 31.65 3.0K
11:07 31.64 31.64 31.64 31.64 0.6K
11:08 31.65 31.66 31.65 31.66 0.9K
11:09 31.66 31.66 31.66 31.66 0.6K
11:10 31.66 31.66 31.66 31.66 0.3K
11:11 31.66 31.68 31.66 31.68 1.6K
11:12 31.68 31.68 31.67 31.67 0.4K
11:13 31.68 31.68 31.68 31.68 0.2K
11:14 31.67 31.67 31.66 31.66 0.9K
11:15 31.69 31.69 31.68 31.69 0.9K
11:16 31.69 31.69 31.69 31.69 0.3K
11:17 31.69 31.69 31.69 31.69 2.1K
11:18 31.69 31.69 31.69 31.69 1.0K
11:19 31.68 31.69 31.68 31.69 1.6K
11:20 31.68 31.68 31.68 31.68 1.3K
11:21 31.67 31.67 31.66 31.66 0.5K
11:22 31.65 31.65 31.65 31.65 0.4K
11:23 31.67 31.67 31.67 31.67 1.0K
11:24 31.68 31.68 31.68 31.68 0.8K
11:26 31.68 31.69 31.68 31.69 1.3K
11:27 31.68 31.68 31.68 31.68 0.3K
11:28 31.68 31.68 31.67 31.67 0.4K
11:29 31.66 31.66 31.66 31.66 0.3K
11:30 31.66 31.67 31.66 31.67 1.4K
11:31 31.68 31.68 31.67 31.67 2.2K
11:32 31.64 31.67 31.64 31.67 0.9K
11:33 31.67 31.67 31.67 31.67 1.0K
11:34 31.67 31.67 31.67 31.67 2.2K
11:35 31.68 31.68 31.66 31.66 0.8K
11:36 31.66 31.66 31.66 31.66 0.6K
11:38 31.69 31.69 31.69 31.69 1.7K
11:39 31.68 31.68 31.68 31.68 1.6K
11:40 31.69 31.69 31.69 31.69 1.2K
11:41 31.71 31.71 31.71 31.71 0.9K
11:42 31.72 31.73 31.72 31.73 4.0K
11:43 31.73 31.73 31.73 31.73 0.5K
11:44 31.72 31.72 31.72 31.72 1.3K
11:46 31.72 31.72 31.72 31.72 0.4K
11:48 31.71 31.71 31.71 31.71 0.5K
11:49 31.72 31.72 31.72 31.72 0.6K
11:50 31.72 31.72 31.70 31.70 0.4K
11:51 31.69 31.69 31.69 31.69 0.4K
11:52 31.68 31.68 31.68 31.68 0.8K
11:53 31.69 31.70 31.69 31.70 0.8K
11:54 31.70 31.71 31.70 31.71 1.6K
11:55 31.72 31.72 31.72 31.72 0.7K
11:56 31.72 31.72 31.71 31.72 0.5K
11:57 31.71 31.71 31.71 31.71 0.6K
11:58 31.73 31.73 31.72 31.72 1.4K
11:59 31.73 31.73 31.73 31.73 0.9K
12:00 31.74 31.74 31.74 31.74 16.1K
12:01 31.74 31.74 31.73 31.73 3.3K
12:02 31.73 31.75 31.73 31.75 3.6K
12:03 31.75 31.76 31.75 31.76 1.4K
12:04 31.74 31.74 31.73 31.73 0.7K
12:05 31.75 31.75 31.75 31.75 0.8K
12:06 31.75 31.75 31.75 31.75 1.4K
12:07 31.75 31.75 31.75 31.75 1.8K
12:08 31.74 31.74 31.72 31.72 2.1K
12:09 31.74 31.74 31.74 31.74 0.3K
12:11 31.74 31.74 31.74 31.74 0.4K
12:12 31.75 31.75 31.75 31.75 0.7K
12:14 31.76 31.76 31.76 31.76 0.2K
12:15 31.77 31.77 31.77 31.77 0.6K
12:16 31.77 31.77 31.77 31.77 1.2K
12:17 31.78 31.78 31.76 31.77 2.0K
12:18 31.76 31.77 31.76 31.77 2.3K
12:19 31.77 31.77 31.77 31.77 0.5K
12:20 31.76 31.76 31.75 31.75 2.0K
12:21 31.77 31.77 31.76 31.76 1.0K
12:22 31.78 31.78 31.78 31.78 0.2K
12:23 31.77 31.77 31.76 31.77 1.3K
12:24 31.79 31.79 31.79 31.79 0.1K
12:25 31.79 31.79 31.77 31.77 1.4K
12:26 31.77 31.77 31.77 31.77 0.6K
12:27 31.78 31.78 31.78 31.78 0.4K
12:28 31.78 31.79 31.78 31.79 0.5K
12:29 31.81 31.81 31.81 31.81 1.6K
12:30 31.82 31.82 31.82 31.82 0.2K
12:31 31.81 31.81 31.78 31.78 1.0K
12:33 31.80 31.80 31.80 31.80 0.4K
12:34 31.78 31.79 31.78 31.79 0.9K
12:36 31.78 31.78 31.77 31.77 2.9K
12:37 31.78 31.78 31.77 31.78 1.8K
12:38 31.78 31.78 31.77 31.77 0.7K
12:39 31.77 31.77 31.77 31.77 0.8K
12:40 31.77 31.78 31.77 31.78 1.3K
12:41 31.80 31.80 31.80 31.80 4.2K
12:42 31.81 31.81 31.81 31.81 1.0K
12:43 31.81 31.81 31.81 31.81 0.9K
12:44 31.80 31.80 31.80 31.80 0.3K
12:45 31.78 31.78 31.78 31.78 1.6K
12:47 31.78 31.78 31.78 31.78 0.2K
12:48 31.78 31.79 31.78 31.79 2.3K
12:51 31.76 31.76 31.75 31.75 1.2K
12:52 31.74 31.74 31.74 31.74 0.1K
12:53 31.75 31.75 31.74 31.75 1.5K
12:54 31.73 31.73 31.73 31.73 0.6K
12:55 31.73 31.73 31.73 31.73 0.2K
12:56 31.73 31.73 31.73 31.73 0.3K
12:57 31.73 31.73 31.73 31.73 1.8K
12:58 31.72 31.72 31.72 31.72 0.5K
13:00 31.73 31.73 31.73 31.73 1.0K
13:01 31.73 31.73 31.73 31.73 2.3K
13:02 31.72 31.73 31.72 31.73 39.0K
13:03 31.72 31.72 31.72 31.72 0.1K
13:04 31.70 31.70 31.70 31.70 0.7K
13:05 31.73 31.73 31.73 31.73 1.2K
13:08 31.75 31.75 31.75 31.75 0.1K
13:09 31.73 31.73 31.73 31.73 0.1K
13:10 31.72 31.72 31.72 31.72 0.5K
13:11 31.71 31.71 31.71 31.71 0.2K
13:13 31.72 31.74 31.72 31.74 1.0K
13:14 31.73 31.73 31.72 31.72 0.8K
13:15 31.73 31.73 31.73 31.73 2.2K
13:16 31.74 31.74 31.74 31.74 0.6K
13:17 31.73 31.73 31.73 31.73 0.3K
13:18 31.73 31.73 31.73 31.73 1.7K
13:19 31.73 31.73 31.73 31.73 0.7K
13:20 31.73 31.73 31.71 31.72 1.8K
13:21 31.71 31.71 31.69 31.69 3.9K
13:22 31.69 31.69 31.68 31.68 2.8K
13:23 31.68 31.69 31.68 31.68 5.0K
13:24 31.70 31.70 31.69 31.69 2.1K
13:25 31.68 31.69 31.68 31.69 0.2K
13:26 31.68 31.68 31.68 31.68 0.5K
13:27 31.67 31.67 31.67 31.67 0.5K
13:28 31.68 31.68 31.68 31.68 0.4K
13:29 31.67 31.68 31.67 31.68 6.5K
13:30 31.69 31.70 31.69 31.70 1.1K
13:31 31.70 31.70 31.70 31.70 1.9K
13:32 31.70 31.70 31.69 31.70 2.5K
13:33 31.71 31.71 31.71 31.71 1.3K
13:34 31.70 31.71 31.70 31.71 2.2K
13:35 31.71 31.72 31.71 31.72 1.8K
13:36 31.72 31.72 31.72 31.72 0.1K
13:37 31.72 31.72 31.72 31.72 1.1K
13:38 31.73 31.73 31.73 31.73 2.9K
13:39 31.75 31.75 31.75 31.75 0.1K
13:40 31.75 31.75 31.75 31.75 0.4K
13:41 31.74 31.74 31.74 31.74 0.3K
13:42 31.75 31.75 31.74 31.74 0.5K
13:44 31.76 31.76 31.76 31.76 0.2K
13:45 31.77 31.77 31.77 31.77 0.3K
13:46 31.78 31.78 31.77 31.78 7.1K
13:47 31.78 31.78 31.77 31.77 1.2K
13:48 31.76 31.76 31.76 31.76 1.0K
13:49 31.76 31.76 31.76 31.76 0.6K
13:50 31.76 31.76 31.76 31.76 1.1K
13:51 31.76 31.76 31.76 31.76 0.3K
13:52 31.76 31.76 31.76 31.76 0.6K
13:53 31.75 31.75 31.75 31.75 0.6K
13:54 31.75 31.76 31.75 31.76 1.0K
13:55 31.75 31.76 31.75 31.76 3.8K
13:56 31.75 31.75 31.74 31.75 2.8K
13:57 31.75 31.75 31.73 31.74 1.0K
13:58 31.74 31.74 31.73 31.73 1.0K
13:59 31.73 31.73 31.73 31.73 1.1K
14:00 31.73 31.75 31.73 31.75 0.5K
14:02 31.74 31.74 31.73 31.73 1.7K
14:03 31.73 31.73 31.73 31.73 1.5K
14:04 31.73 31.73 31.73 31.73 0.5K
14:05 31.72 31.72 31.71 31.71 0.9K
14:06 31.70 31.70 31.70 31.70 0.7K
14:07 31.69 31.69 31.69 31.69 0.6K
14:08 31.70 31.70 31.70 31.70 0.2K
14:09 31.69 31.70 31.69 31.70 1.9K
14:10 31.70 31.70 31.69 31.69 0.3K
14:11 31.69 31.69 31.69 31.69 0.1K
14:12 31.68 31.68 31.68 31.68 0.3K
14:13 31.68 31.70 31.68 31.70 1.9K
14:14 31.68 31.68 31.68 31.68 0.1K
14:15 31.68 31.69 31.68 31.68 7.9K
14:16 31.68 31.68 31.68 31.68 2.5K
14:17 31.68 31.68 31.67 31.67 2.4K
14:18 31.68 31.68 31.67 31.67 0.3K
14:19 31.67 31.67 31.67 31.67 0.6K
14:20 31.67 31.67 31.67 31.67 0.1K
14:22 31.68 31.68 31.68 31.68 2.1K
14:24 31.69 31.69 31.68 31.68 0.5K
14:25 31.69 31.69 31.69 31.69 0.2K
14:26 31.70 31.70 31.68 31.68 4.2K
14:27 31.68 31.68 31.68 31.68 0.4K
14:28 31.68 31.68 31.68 31.68 0.9K
14:29 31.68 31.68 31.68 31.68 0.3K
14:30 31.67 31.68 31.67 31.68 1.8K
14:31 31.67 31.67 31.67 31.67 0.6K
14:32 31.66 31.67 31.66 31.67 2.2K
14:35 31.68 31.68 31.68 31.68 1.6K
14:36 31.68 31.68 31.68 31.68 0.6K
14:37 31.68 31.69 31.68 31.69 0.4K
14:38 31.69 31.69 31.69 31.69 0.2K
14:39 31.69 31.70 31.69 31.70 3.5K
14:40 31.69 31.69 31.69 31.69 1.1K
14:41 31.70 31.70 31.70 31.70 1.1K
14:42 31.71 31.71 31.70 31.70 1.4K
14:43 31.70 31.71 31.70 31.71 1.2K
14:44 31.70 31.72 31.70 31.72 0.9K
14:45 31.72 31.72 31.72 31.72 3.9K
14:46 31.71 31.71 31.71 31.71 10.4K
14:47 31.71 31.72 31.71 31.72 2.1K
14:48 31.73 31.73 31.72 31.72 0.9K
14:49 31.72 31.72 31.72 31.72 1.7K
14:51 31.72 31.72 31.72 31.72 0.5K
14:52 31.72 31.72 31.72 31.72 0.7K
14:53 31.72 31.72 31.72 31.72 0.4K
14:54 31.72 31.72 31.71 31.71 1.9K
14:55 31.71 31.71 31.70 31.70 2.4K
14:56 31.69 31.69 31.69 31.69 1.8K
14:57 31.68 31.71 31.68 31.71 4.1K
14:58 31.71 31.71 31.70 31.70 1.7K
14:59 31.70 31.71 31.70 31.70 2.5K
15:00 31.70 31.70 31.70 31.70 0.7K
15:01 31.70 31.71 31.70 31.70 3.5K
15:02 31.71 31.71 31.71 31.71 1.0K
15:03 31.71 31.71 31.71 31.71 1.0K
15:04 31.71 31.71 31.71 31.71 0.3K
15:05 31.71 31.71 31.71 31.71 0.3K
15:06 31.71 31.71 31.71 31.71 0.9K
15:07 31.71 31.71 31.71 31.71 0.6K
15:08 31.71 31.71 31.71 31.71 0.1K
15:09 31.71 31.71 31.71 31.71 0.6K
15:10 31.72 31.72 31.71 31.71 1.2K
15:11 31.70 31.70 31.69 31.70 2.0K
15:12 31.71 31.71 31.71 31.71 0.1K
15:13 31.71 31.71 31.71 31.71 0.9K
15:14 31.70 31.70 31.70 31.70 0.4K
15:15 31.69 31.69 31.67 31.67 0.9K
15:16 31.67 31.67 31.66 31.66 1.1K
15:17 31.64 31.64 31.64 31.64 0.5K
15:18 31.63 31.67 31.63 31.67 4.4K
15:19 31.66 31.66 31.66 31.66 0.1K
15:20 31.66 31.67 31.66 31.66 0.7K
15:21 31.64 31.65 31.64 31.65 0.5K
15:22 31.66 31.66 31.66 31.66 0.5K
15:23 31.64 31.65 31.62 31.65 56.4K
15:24 31.65 31.65 31.65 31.65 0.9K
15:25 31.64 31.64 31.64 31.64 0.1K
15:26 31.66 31.66 31.66 31.66 0.4K
15:27 31.67 31.67 31.65 31.65 0.8K
15:28 31.65 31.65 31.64 31.64 5.0K
15:29 31.64 31.64 31.64 31.64 0.2K
15:30 31.64 31.65 31.64 31.64 2.4K
15:31 31.64 31.64 31.64 31.64 0.8K
15:32 31.63 31.65 31.63 31.63 2.6K
15:33 31.62 31.64 31.62 31.64 1.6K
15:34 31.64 31.64 31.64 31.64 0.3K
15:35 31.63 31.63 31.62 31.62 2.3K
15:37 31.63 31.63 31.63 31.63 0.5K
15:38 31.64 31.64 31.64 31.64 0.8K
15:39 31.65 31.65 31.65 31.65 0.2K
15:40 31.64 31.65 31.64 31.65 3.1K
15:41 31.66 31.66 31.65 31.66 2.0K
15:42 31.65 31.65 31.65 31.65 1.5K
15:44 31.66 31.66 31.66 31.66 1.9K
15:45 31.66 31.66 31.65 31.64 2.1K
15:46 31.63 31.63 31.63 31.63 4.7K
15:47 31.63 31.63 31.62 31.62 1.7K
15:48 31.61 31.62 31.61 31.61 12.5K
15:49 31.62 31.62 31.61 31.62 5.9K
15:50 31.61 31.61 31.61 31.61 1.6K
15:51 31.61 31.62 31.61 31.62 2.0K
15:52 31.68 31.68 31.62 31.63 99.6K
15:53 31.63 31.63 31.62 31.63 5.8K
15:54 31.63 31.64 31.63 31.64 8.6K
15:55 31.63 31.64 31.63 31.63 4.8K
15:56 31.63 31.65 31.62 31.62 5.5K
15:57 31.63 31.63 31.63 31.63 3.0K
15:59 31.64 31.64 31.63 31.64 6.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available