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 29.96 29.96 29.96 29.96 27.0K
09:32 29.82 29.86 29.82 29.85 1.6K
09:33 29.83 29.86 29.83 29.85 1.3K
09:34 29.83 29.85 29.83 29.85 1.9K
09:35 29.81 29.83 29.81 29.83 3.9K
09:36 29.79 29.79 29.77 29.79 75.0K
09:37 29.81 29.81 29.78 29.78 4.1K
09:38 29.81 29.82 29.78 29.80 6.6K
09:39 29.80 29.80 29.80 29.80 2.8K
09:40 29.77 29.79 29.77 29.79 5.0K
09:41 29.77 29.77 29.75 29.75 4.3K
09:42 29.78 29.78 29.78 29.78 0.7K
09:43 29.77 29.78 29.77 29.78 1.4K
09:44 29.81 29.81 29.80 29.80 5.0K
09:45 29.80 29.80 29.80 29.80 1.7K
09:46 29.80 29.80 29.78 29.78 1.9K
09:47 29.79 29.79 29.79 29.79 0.9K
09:48 29.78 29.78 29.75 29.75 1.8K
09:49 29.75 29.76 29.75 29.75 2.5K
09:51 29.71 29.71 29.71 29.71 2.7K
09:52 29.76 29.76 29.76 29.76 6.3K
09:53 29.75 29.81 29.75 29.81 59.4K
09:54 29.79 29.79 29.79 29.79 0.8K
09:55 29.80 29.81 29.80 29.81 1.4K
09:56 29.82 29.82 29.82 29.82 3.0K
09:57 29.82 29.82 29.81 29.82 5.7K
09:58 29.81 29.83 29.81 29.83 1.8K
09:59 29.83 29.83 29.83 29.83 1.2K
10:00 29.84 29.85 29.83 29.85 2.4K
10:01 29.81 29.81 29.79 29.81 13.5K
10:02 29.80 29.82 29.80 29.82 3.0K
10:03 29.83 29.86 29.83 29.87 0.7K
10:04 29.86 29.86 29.84 29.84 0.9K
10:05 29.82 29.85 29.82 29.84 3.1K
10:06 29.86 29.86 29.81 29.82 5.7K
10:07 29.80 29.80 29.80 29.80 0.3K
10:08 29.81 29.81 29.81 29.81 0.3K
10:09 29.81 29.82 29.81 29.82 2.8K
10:10 29.85 29.85 29.82 29.82 9.4K
10:11 29.82 29.83 29.82 29.83 0.5K
10:12 29.83 29.83 29.81 29.81 4.3K
10:13 29.85 29.86 29.85 29.85 3.6K
10:14 29.85 29.86 29.82 29.86 4.4K
10:15 29.87 29.87 29.87 29.87 3.3K
10:16 29.86 29.86 29.82 29.83 7.1K
10:17 29.89 29.89 29.89 29.89 2.6K
10:18 29.87 29.87 29.86 29.87 6.0K
10:19 29.86 29.88 29.86 29.88 1.0K
10:21 29.86 29.86 29.86 29.86 0.5K
10:22 29.85 29.86 29.84 29.84 1.0K
10:23 29.86 29.86 29.85 29.86 2.3K
10:25 29.84 29.84 29.81 29.83 1.7K
10:26 29.85 29.85 29.84 29.84 0.4K
10:27 29.84 29.85 29.84 29.85 1.7K
10:28 29.86 29.88 29.86 29.87 2.3K
10:29 29.88 29.88 29.84 29.84 0.7K
10:31 29.82 29.82 29.78 29.78 0.5K
10:32 29.81 29.81 29.81 29.81 1.7K
10:33 29.83 29.83 29.83 29.83 4.9K
10:34 29.84 29.85 29.84 29.85 8.0K
10:35 29.86 29.86 29.84 29.85 0.9K
10:36 29.84 29.84 29.84 29.84 0.7K
10:37 29.86 29.86 29.85 29.85 2.2K
10:38 29.81 29.84 29.81 29.84 0.5K
10:39 29.86 29.86 29.86 29.86 0.5K
10:40 29.85 29.85 29.84 29.84 1.3K
10:41 29.81 29.81 29.81 29.81 3.9K
10:42 29.79 29.79 29.79 29.79 0.6K
10:43 29.78 29.78 29.77 29.78 5.1K
10:45 29.76 29.76 29.73 29.75 2.9K
10:46 29.74 29.74 29.73 29.73 7.6K
10:47 29.73 29.74 29.73 29.74 0.8K
10:48 29.75 29.75 29.73 29.73 0.6K
10:49 29.75 29.75 29.73 29.73 5.7K
10:50 29.72 29.72 29.72 29.72 0.1K
10:51 29.72 29.72 29.70 29.71 3.1K
10:52 29.69 29.69 29.69 29.69 5.1K
10:53 29.70 29.71 29.70 29.71 3.1K
10:54 29.70 29.70 29.68 29.68 6.1K
10:55 29.69 29.69 29.67 29.68 1.9K
10:57 29.63 29.65 29.63 29.65 2.3K
10:58 29.65 29.65 29.64 29.64 3.8K
10:59 29.65 29.65 29.64 29.64 0.9K
11:00 29.66 29.67 29.65 29.67 7.5K
11:01 29.67 29.67 29.67 29.67 2.9K
11:03 29.65 29.67 29.65 29.67 2.0K
11:04 29.69 29.69 29.67 29.67 0.9K
11:05 29.65 29.69 29.65 29.66 4.0K
11:06 29.66 29.67 29.66 29.67 1.9K
11:07 29.65 29.65 29.65 29.65 0.2K
11:08 29.69 29.69 29.63 29.65 9.4K
11:09 29.63 29.65 29.63 29.65 1.0K
11:10 29.65 29.65 29.60 29.60 2.7K
11:11 29.61 29.61 29.61 29.61 0.9K
11:12 29.58 29.58 29.58 29.58 0.8K
11:13 29.56 29.56 29.56 29.56 0.9K
11:14 29.56 29.56 29.56 29.56 3.4K
11:15 29.58 29.58 29.58 29.58 8.4K
11:16 29.56 29.56 29.55 29.55 2.3K
11:17 29.55 29.55 29.54 29.54 0.3K
11:18 29.55 29.55 29.54 29.54 1.8K
11:19 29.57 29.57 29.57 29.57 0.4K
11:20 29.60 29.60 29.60 29.60 0.3K
11:21 29.61 29.61 29.60 29.60 1.7K
11:22 29.63 29.63 29.60 29.60 1.5K
11:23 29.55 29.55 29.55 29.55 0.8K
11:24 29.54 29.54 29.54 29.54 0.5K
11:25 29.55 29.55 29.54 29.54 1.5K
11:26 29.58 29.58 29.58 29.58 0.5K
11:27 29.58 29.58 29.57 29.57 3.3K
11:28 29.56 29.57 29.56 29.57 1.5K
11:29 29.55 29.55 29.55 29.55 2.0K
11:30 29.53 29.54 29.52 29.54 1.0K
11:31 29.55 29.56 29.54 29.54 2.8K
11:32 29.54 29.56 29.54 29.56 2.7K
11:33 29.56 29.58 29.56 29.58 2.4K
11:34 29.55 29.58 29.55 29.58 2.5K
11:35 29.59 29.59 29.59 29.59 2.0K
11:36 29.60 29.63 29.60 29.63 1.0K
11:37 29.61 29.61 29.61 29.61 0.3K
11:39 29.65 29.65 29.65 29.65 0.4K
11:41 29.66 29.68 29.66 29.68 0.6K
11:42 29.66 29.66 29.66 29.66 2.0K
11:43 29.66 29.66 29.66 29.66 1.8K
11:44 29.68 29.68 29.67 29.67 4.0K
11:45 29.68 29.68 29.68 29.68 1.2K
11:46 29.68 29.68 29.65 29.65 0.6K
11:47 29.65 29.67 29.65 29.67 2.8K
11:48 29.67 29.67 29.67 29.67 0.6K
11:49 29.61 29.61 29.60 29.60 0.9K
11:50 29.63 29.63 29.59 29.59 8.3K
11:51 29.60 29.60 29.60 29.60 0.9K
11:52 29.57 29.57 29.57 29.57 0.2K
11:53 29.58 29.58 29.57 29.57 0.5K
11:54 29.58 29.60 29.58 29.60 0.8K
11:55 29.61 29.62 29.61 29.61 6.0K
11:56 29.63 29.66 29.63 29.66 1.7K
11:57 29.64 29.64 29.64 29.64 0.2K
11:59 29.66 29.66 29.65 29.66 3.0K
12:00 29.62 29.63 29.62 29.63 2.1K
12:01 29.62 29.62 29.60 29.60 1.9K
12:02 29.61 29.62 29.61 29.62 1.2K
12:03 29.62 29.65 29.62 29.65 1.2K
12:04 29.63 29.63 29.63 29.63 1.0K
12:05 29.66 29.66 29.66 29.66 0.3K
12:08 29.62 29.62 29.61 29.61 1.3K
12:10 29.62 29.62 29.62 29.62 0.1K
12:11 29.62 29.63 29.62 29.63 0.9K
12:12 29.63 29.63 29.63 29.63 0.5K
12:13 29.63 29.64 29.63 29.64 0.2K
12:14 29.61 29.61 29.61 29.61 0.5K
12:15 29.59 29.59 29.58 29.58 1.0K
12:17 29.53 29.53 29.53 29.53 6.2K
12:18 29.52 29.54 29.52 29.54 3.8K
12:19 29.52 29.52 29.52 29.52 0.3K
12:20 29.52 29.53 29.52 29.53 0.5K
12:21 29.52 29.55 29.52 29.55 1.2K
12:22 29.52 29.52 29.52 29.52 1.6K
12:23 29.50 29.51 29.50 29.51 2.1K
12:24 29.51 29.51 29.49 29.49 2.9K
12:25 29.49 29.50 29.49 29.50 0.3K
12:27 29.52 29.55 29.52 29.55 0.4K
12:28 29.55 29.55 29.55 29.55 0.8K
12:29 29.57 29.57 29.57 29.57 1.2K
12:30 29.57 29.57 29.57 29.57 0.3K
12:31 29.54 29.54 29.48 29.48 6.2K
12:33 29.48 29.51 29.48 29.51 3.6K
12:34 29.50 29.50 29.50 29.50 1.7K
12:35 29.49 29.51 29.48 29.48 1.1K
12:36 29.47 29.47 29.47 29.47 1.2K
12:37 29.44 29.44 29.44 29.44 3.1K
12:38 29.43 29.43 29.42 29.42 2.2K
12:39 29.41 29.41 29.38 29.38 5.7K
12:40 29.39 29.39 29.39 29.39 0.2K
12:41 29.36 29.36 29.36 29.36 0.1K
12:42 29.34 29.34 29.34 29.34 0.6K
12:43 29.33 29.33 29.33 29.33 0.3K
12:44 29.36 29.36 29.36 29.36 0.2K
12:45 29.37 29.38 29.37 29.38 3.5K
12:46 29.37 29.37 29.37 29.37 1.7K
12:47 29.36 29.36 29.36 29.36 0.4K
12:48 29.42 29.42 29.42 29.42 0.8K
12:49 29.40 29.40 29.40 29.40 1.2K
12:51 29.41 29.42 29.38 29.42 1.3K
12:52 29.41 29.41 29.41 29.41 1.1K
12:53 29.38 29.38 29.38 29.38 0.6K
12:54 29.38 29.39 29.38 29.39 1.8K
12:55 29.36 29.41 29.36 29.40 9.3K
12:56 29.38 29.42 29.32 29.32 11.4K
12:59 29.28 29.28 29.28 29.28 0.4K
13:00 29.27 29.27 29.27 29.27 0.5K
13:01 29.23 29.24 29.23 29.24 1.6K
13:02 29.26 29.26 29.26 29.26 1.0K
13:03 29.26 29.27 29.26 29.26 1.0K
13:04 29.26 29.26 29.26 29.26 0.3K
13:06 29.31 29.31 29.31 29.31 0.1K
13:07 29.22 29.22 29.22 29.22 0.5K
13:08 29.21 29.21 29.21 29.21 0.3K
13:10 29.17 29.17 29.16 29.16 0.4K
13:11 29.12 29.13 29.12 29.13 0.9K
13:12 29.12 29.12 29.10 29.11 5.1K
13:13 29.13 29.13 29.10 29.10 1.0K
13:14 29.11 29.13 29.11 29.13 1.8K
13:15 29.17 29.19 29.17 29.19 1.0K
13:16 29.21 29.21 29.21 29.21 0.6K
13:17 29.22 29.22 29.16 29.21 244.0K
13:18 29.17 29.19 29.16 29.19 2.5K
13:21 29.10 29.10 29.10 29.10 1.1K
13:22 29.12 29.12 29.11 29.11 2.2K
13:23 29.06 29.06 29.06 29.06 0.5K
13:24 29.10 29.10 29.08 29.08 1.1K
13:25 29.12 29.12 29.06 29.11 5.9K
13:26 29.09 29.09 29.09 29.09 1.2K
13:28 29.03 29.03 29.03 29.03 0.9K
13:29 29.05 29.05 29.05 29.05 0.2K
13:30 29.02 29.02 29.02 29.02 0.2K
13:31 29.01 29.02 28.97 28.97 133.3K
13:32 29.07 29.07 29.07 29.07 0.3K
13:33 29.03 29.03 29.03 29.03 3.7K
13:34 29.03 29.04 29.01 29.01 5.7K
13:35 29.09 29.12 29.05 29.07 14.5K
13:36 29.04 29.06 29.04 29.06 0.7K
13:37 29.09 29.09 29.09 29.09 8.0K
13:38 29.04 29.12 29.04 29.10 4.1K
13:39 29.10 29.10 29.10 29.10 1.2K
13:40 29.10 29.20 29.10 29.20 2.5K
13:41 29.20 29.20 29.20 29.20 0.7K
13:42 29.21 29.21 29.21 29.21 0.4K
13:44 29.20 29.23 29.20 29.23 2.9K
13:45 29.19 29.19 29.18 29.18 4.0K
13:46 29.15 29.15 29.14 29.14 0.9K
13:47 29.11 29.11 29.11 29.11 1.7K
13:48 29.11 29.11 29.10 29.10 3.6K
13:49 29.12 29.13 29.12 29.13 0.5K
13:50 29.10 29.10 29.06 29.07 3.0K
13:51 29.14 29.14 29.14 29.14 1.5K
13:52 29.15 29.15 29.13 29.14 2.6K
13:53 29.14 29.14 29.14 29.14 7.4K
13:54 29.14 29.14 29.12 29.12 4.4K
13:55 29.11 29.13 29.11 29.13 3.4K
13:56 29.14 29.16 29.14 29.16 2.7K
13:57 29.13 29.13 29.13 29.13 0.2K
13:58 29.13 29.13 29.12 29.12 1.3K
13:59 29.14 29.16 29.14 29.16 2.1K
14:00 29.16 29.16 29.12 29.12 1.2K
14:01 29.15 29.15 29.14 29.14 0.4K
14:02 29.13 29.14 29.13 29.14 5.5K
14:03 29.15 29.15 29.14 29.14 3.0K
14:04 29.15 29.15 29.15 29.15 0.2K
14:05 29.11 29.11 29.11 29.11 0.4K
14:06 29.07 29.12 29.07 29.10 1.5K
14:07 29.05 29.05 29.05 29.05 0.1K
14:08 29.06 29.06 29.06 29.06 13.3K
14:09 29.05 29.06 29.05 29.06 0.4K
14:11 29.05 29.05 29.05 29.05 1.3K
14:13 29.03 29.03 29.03 29.03 0.5K
14:15 29.04 29.04 29.04 29.04 0.5K
14:16 29.06 29.06 29.06 29.06 0.6K
14:17 29.08 29.11 29.08 29.10 4.0K
14:18 29.09 29.09 29.07 29.07 2.3K
14:19 29.09 29.09 29.09 29.09 0.9K
14:21 29.08 29.08 29.08 29.08 0.7K
14:22 29.09 29.09 29.06 29.07 0.7K
14:23 29.09 29.09 29.09 29.09 0.1K
14:24 29.06 29.10 29.06 29.10 1.1K
14:25 29.04 29.04 29.02 29.02 1.4K
14:26 29.05 29.05 29.03 29.05 8.2K
14:27 29.03 29.03 29.03 29.03 4.8K
14:28 29.03 29.03 29.03 29.03 17.4K
14:29 28.99 28.99 28.99 28.99 1.5K
14:30 28.99 29.20 28.99 29.20 29.6K
14:32 29.15 29.16 29.15 29.16 0.6K
14:33 29.10 29.10 29.06 29.06 1.1K
14:34 29.06 29.06 29.06 29.06 0.1K
14:35 29.03 29.03 29.03 29.03 0.4K
14:36 29.02 29.04 29.02 29.04 1.1K
14:37 29.04 29.04 29.04 29.04 0.1K
14:38 29.04 29.04 29.04 29.03 0.3K
14:39 29.02 29.02 29.02 29.02 0.7K
14:40 29.03 29.03 29.03 29.03 9.5K
14:41 29.01 29.01 29.01 29.01 3.0K
14:42 29.02 29.02 28.98 29.00 0.9K
14:43 28.99 28.99 28.96 28.96 0.8K
14:44 28.97 28.99 28.97 28.99 0.6K
14:45 29.01 29.04 28.99 29.04 1.1K
14:46 29.03 29.03 29.03 29.03 4.1K
14:47 29.01 29.01 29.01 29.01 0.4K
14:48 29.04 29.05 29.03 29.05 1.6K
14:49 29.05 29.07 29.04 29.04 4.4K
14:50 29.03 29.08 29.03 29.05 2.1K
14:51 29.06 29.07 29.02 29.04 1.5K
14:52 29.04 29.07 29.04 29.05 3.1K
14:53 29.06 29.08 29.03 29.06 1.4K
14:54 29.04 29.06 29.02 29.03 1.4K
14:55 29.04 29.04 29.02 29.02 0.3K
14:56 29.02 29.02 28.99 28.99 4.6K
14:58 29.02 29.03 29.02 29.02 0.4K
14:59 29.01 29.01 29.00 29.00 4.0K
15:00 29.00 29.00 28.98 28.98 2.0K
15:01 28.97 29.00 28.93 28.99 179.3K
15:02 29.00 29.00 28.97 29.00 1.8K
15:03 28.99 28.99 28.96 28.96 0.8K
15:04 28.96 28.98 28.94 28.94 0.8K
15:05 28.95 28.95 28.93 28.93 6.8K
15:06 28.91 28.91 28.89 28.89 1.1K
15:07 28.88 28.88 28.88 28.88 5.1K
15:08 28.89 28.89 28.86 28.87 1.4K
15:09 28.86 28.86 28.83 28.84 9.3K
15:10 28.86 28.86 28.86 28.86 2.7K
15:11 28.89 28.89 28.86 28.86 5.3K
15:12 28.85 28.90 28.85 28.88 4.2K
15:13 28.86 28.86 28.83 28.83 5.9K
15:14 28.83 28.83 28.81 28.81 4.3K
15:15 28.82 28.82 28.81 28.81 6.4K
15:16 28.81 28.81 28.78 28.78 6.4K
15:17 28.76 28.77 28.73 28.73 18.8K
15:18 28.75 28.77 28.75 28.76 6.7K
15:19 28.74 28.75 28.73 28.75 12.5K
15:20 28.76 28.79 28.76 28.79 1.9K
15:22 28.76 28.76 28.76 28.76 2.1K
15:23 28.77 28.83 28.77 28.83 1.7K
15:24 28.83 28.84 28.82 28.83 3.4K
15:25 28.83 28.86 28.83 28.86 0.8K
15:26 28.87 28.87 28.84 28.84 16.1K
15:28 28.87 28.90 28.87 28.90 12.3K
15:29 28.87 28.87 28.85 28.86 3.4K
15:30 28.85 28.85 28.84 28.84 0.9K
15:31 28.83 28.83 28.81 28.81 3.2K
15:32 28.80 28.81 28.80 28.80 5.2K
15:33 28.81 28.81 28.78 28.80 5.5K
15:34 28.79 28.81 28.78 28.78 1.6K
15:35 28.74 28.74 28.73 28.73 4.4K
15:36 28.74 28.75 28.72 28.73 2.2K
15:37 28.71 28.71 28.71 28.71 0.7K
15:38 28.66 28.67 28.66 28.66 5.6K
15:39 28.63 28.65 28.63 28.65 2.0K
15:40 28.67 28.69 28.67 28.69 1.6K
15:42 28.71 28.71 28.69 28.69 0.4K
15:43 28.68 28.68 28.66 28.68 3.1K
15:44 28.66 28.66 28.66 28.66 0.3K
15:45 28.64 28.67 28.64 28.67 3.1K
15:46 28.62 28.65 28.62 28.64 7.4K
15:47 28.68 28.68 28.68 28.68 0.3K
15:48 28.65 28.65 28.61 28.61 7.2K
15:49 28.66 28.66 28.61 28.63 3.6K
15:50 28.65 28.69 28.65 28.69 2.6K
15:51 28.72 28.72 28.72 28.72 10.4K
15:52 28.74 28.75 28.74 28.75 4.1K
15:53 28.78 28.79 28.74 28.77 15.3K
15:54 28.78 28.78 28.78 28.78 0.3K
15:55 28.79 28.80 28.77 28.77 4.5K
15:56 28.80 28.83 28.80 28.81 6.5K
15:57 28.83 28.90 28.83 28.90 16.1K
15:58 28.89 28.90 28.88 28.88 2.3K
15:59 28.83 28.91 28.83 28.91 19.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available