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 30.04 30.12 30.04 30.12 24.4K
09:31 30.06 30.08 30.03 30.08 3.2K
09:32 30.08 30.08 30.08 30.08 9.5K
09:33 30.07 30.08 30.07 30.08 56.6K
09:34 30.08 30.11 30.08 30.11 2.7K
09:35 30.10 30.10 30.10 30.10 3.2K
09:36 30.09 30.09 30.09 30.09 8.3K
09:37 30.10 30.10 30.08 30.09 1.9K
09:38 30.09 30.09 30.09 30.09 1.6K
09:39 30.09 30.10 30.09 30.10 6.1K
09:40 30.08 30.11 30.08 30.08 5.5K
09:42 30.07 30.08 30.07 30.08 7.0K
09:48 30.10 30.10 30.10 30.10 1.6K
09:50 30.10 30.10 30.10 30.10 0.4K
09:51 30.12 30.12 30.12 30.12 5.8K
09:52 30.09 30.10 30.09 30.09 0.8K
09:53 30.10 30.10 30.10 30.10 0.6K
09:54 30.11 30.11 30.11 30.11 0.5K
09:55 30.11 30.11 30.10 30.10 0.9K
09:57 30.09 30.09 30.09 30.09 1.0K
09:58 30.10 30.10 30.10 30.10 0.5K
09:59 30.08 30.09 30.08 30.09 1.6K
10:01 30.08 30.11 30.08 30.08 1.7K
10:02 30.10 30.13 30.10 30.13 1.0K
10:03 30.18 30.18 30.18 30.18 0.5K
10:04 30.15 30.15 30.15 30.15 0.4K
10:06 30.14 30.17 30.14 30.17 1.9K
10:11 30.16 30.16 30.16 30.16 0.6K
10:12 30.15 30.15 30.15 30.15 0.9K
10:14 30.10 30.10 30.10 30.10 1.3K
10:15 30.10 30.10 30.10 30.10 1.2K
10:17 30.09 30.09 30.08 30.08 2.5K
10:18 30.09 30.11 30.09 30.11 0.6K
10:19 30.10 30.10 30.10 30.10 2.0K
10:21 30.12 30.12 30.12 30.11 28.5K
10:22 30.10 30.10 30.10 30.10 1.8K
10:23 30.11 30.11 30.11 30.11 2.8K
10:24 30.11 30.11 30.11 30.11 0.9K
10:25 30.11 30.11 30.11 30.11 0.6K
10:26 30.16 30.16 30.13 30.13 0.3K
10:27 30.15 30.15 30.15 30.15 2.2K
10:28 30.18 30.18 30.18 30.18 1.1K
10:30 30.19 30.19 30.19 30.19 1.1K
10:31 30.18 30.18 30.15 30.16 3.7K
10:32 30.16 30.16 30.15 30.15 11.6K
10:33 30.19 30.19 30.19 30.19 0.8K
10:35 30.14 30.16 30.14 30.16 2.7K
10:36 30.16 30.17 30.16 30.17 0.9K
10:37 30.16 30.16 30.15 30.16 2.1K
10:38 30.16 30.16 30.15 30.15 1.3K
10:39 30.14 30.15 30.14 30.15 0.6K
10:40 30.14 30.14 30.14 30.14 0.6K
10:41 30.14 30.14 30.14 30.14 0.5K
10:42 30.14 30.14 30.14 30.14 0.1K
10:43 30.16 30.16 30.14 30.14 1.2K
10:45 30.19 30.19 30.19 30.19 0.9K
10:47 30.20 30.20 30.20 30.20 0.2K
10:49 30.19 30.20 30.19 30.20 3.0K
10:50 30.20 30.21 30.20 30.21 1.1K
10:51 30.21 30.21 30.21 30.21 0.3K
10:53 30.24 30.24 30.24 30.24 0.5K
10:55 30.23 30.23 30.23 30.23 0.1K
10:56 30.21 30.21 30.21 30.21 0.6K
10:57 30.20 30.20 30.19 30.19 0.7K
10:58 30.18 30.19 30.18 30.19 0.7K
10:59 30.19 30.19 30.19 30.19 0.5K
11:00 30.19 30.19 30.19 30.19 0.6K
11:03 30.14 30.14 30.14 30.14 0.7K
11:05 30.15 30.15 30.15 30.15 48.8K
11:08 30.14 30.14 30.14 30.14 0.6K
11:10 30.14 30.14 30.14 30.14 0.2K
11:11 30.17 30.17 30.14 30.14 20.1K
11:12 30.13 30.14 30.13 30.14 1.1K
11:13 30.16 30.16 30.16 30.16 0.7K
11:16 30.14 30.14 30.14 30.14 0.2K
11:17 30.14 30.14 30.14 30.14 1.4K
11:18 30.14 30.14 30.13 30.13 4.2K
11:21 30.16 30.16 30.14 30.15 4.0K
11:23 30.14 30.14 30.14 30.14 0.3K
11:26 30.10 30.10 30.10 30.10 3.0K
11:28 30.09 30.09 30.09 30.09 1.4K
11:30 30.09 30.09 30.07 30.07 1.9K
11:31 30.09 30.09 30.09 30.09 0.2K
11:32 30.09 30.09 30.09 30.09 0.4K
11:34 30.10 30.10 30.10 30.10 0.7K
11:35 30.13 30.13 30.13 30.13 1.3K
11:37 30.11 30.11 30.11 30.11 0.8K
11:38 30.14 30.14 30.14 30.14 0.9K
11:39 30.07 30.07 30.07 30.07 3.4K
11:40 30.06 30.06 30.06 30.06 0.9K
11:42 30.03 30.03 30.02 30.02 0.7K
11:43 30.02 30.02 30.02 30.02 0.9K
11:44 30.06 30.06 30.06 30.06 0.6K
11:45 30.04 30.04 30.02 30.02 4.1K
11:46 30.02 30.02 30.02 30.02 1.5K
11:48 30.00 30.00 30.00 30.00 0.7K
11:49 29.99 29.99 29.99 29.99 0.1K
11:50 29.98 29.98 29.98 29.98 0.2K
11:51 29.96 29.96 29.95 29.95 1.1K
11:52 29.99 29.99 29.99 29.99 0.2K
11:53 29.99 29.99 29.96 29.96 22.7K
11:54 29.97 29.98 29.97 29.98 1.0K
11:55 29.98 29.98 29.97 29.97 1.8K
11:56 30.00 30.00 30.00 30.00 0.3K
11:57 29.99 29.99 29.99 29.99 0.3K
11:59 29.93 29.93 29.93 29.93 0.7K
12:00 29.95 29.95 29.95 29.95 0.5K
12:01 29.96 29.96 29.96 29.96 0.1K
12:02 29.98 29.99 29.98 29.99 1.6K
12:03 29.98 29.98 29.98 29.98 0.3K
12:07 29.99 29.99 29.99 29.99 0.3K
12:08 29.99 29.99 29.98 29.98 1.9K
12:10 29.96 29.96 29.96 29.96 3.3K
12:11 29.93 29.93 29.93 29.93 1.2K
12:12 29.92 29.93 29.92 29.93 2.2K
12:13 29.90 29.95 29.90 29.95 74.3K
12:15 29.93 29.93 29.93 29.93 6.9K
12:16 29.98 29.98 29.98 29.98 1.0K
12:18 29.95 29.96 29.93 29.96 2.4K
12:19 30.03 30.03 30.03 30.03 1.4K
12:23 30.05 30.05 30.05 30.05 2.6K
12:27 29.98 29.98 29.96 29.96 0.7K
12:29 29.98 29.98 29.98 29.98 0.2K
12:30 29.97 29.98 29.97 29.98 4.0K
12:31 30.01 30.01 30.01 30.01 0.5K
12:32 30.00 30.00 30.00 30.00 0.5K
12:33 30.02 30.02 30.02 30.02 0.1K
12:34 30.03 30.04 30.03 30.04 0.9K
12:35 30.06 30.06 30.06 30.06 0.8K
12:36 30.09 30.09 30.09 30.09 0.2K
12:37 30.06 30.06 30.06 30.06 0.3K
12:38 30.05 30.05 30.05 30.05 0.2K
12:39 30.05 30.05 30.05 30.05 0.7K
12:40 30.06 30.06 30.06 30.06 0.4K
12:42 30.05 30.05 30.05 30.05 1.9K
12:43 30.03 30.03 30.03 30.03 0.8K
12:44 30.07 30.07 30.07 30.07 0.5K
12:45 30.08 30.08 30.08 30.08 0.4K
12:48 30.06 30.06 30.06 30.06 0.7K
12:49 30.10 30.10 30.08 30.08 1.9K
12:50 30.06 30.06 30.06 30.06 1.2K
12:51 30.03 30.03 30.03 30.03 0.4K
12:53 30.04 30.04 30.04 30.04 0.5K
12:57 30.04 30.04 30.04 30.04 1.3K
12:58 30.04 30.07 30.03 30.03 1.9K
12:59 30.04 30.04 30.04 30.04 0.2K
13:00 30.14 30.14 30.13 30.13 6.0K
13:02 30.07 30.08 30.07 30.08 1.0K
13:04 30.08 30.08 30.08 30.08 0.3K
13:05 30.11 30.11 30.11 30.11 1.2K
13:06 30.09 30.09 30.09 30.09 0.2K
13:07 30.07 30.07 30.07 30.07 0.3K
13:08 30.06 30.07 30.06 30.07 1.1K
13:09 30.07 30.07 30.06 30.06 0.7K
13:10 30.07 30.07 30.07 30.07 0.2K
13:11 30.06 30.08 30.06 30.08 0.8K
13:12 30.08 30.08 30.08 30.08 0.1K
13:13 30.08 30.10 30.08 30.10 2.0K
13:14 30.09 30.09 30.09 30.09 0.5K
13:15 30.08 30.08 30.08 30.08 0.2K
13:16 30.08 30.08 30.08 30.07 0.3K
13:17 30.09 30.09 30.08 30.08 1.4K
13:18 30.08 30.10 30.08 30.10 0.4K
13:19 30.10 30.10 30.10 30.10 0.4K
13:21 30.09 30.09 30.09 30.08 0.1K
13:23 30.10 30.14 30.10 30.10 1.3K
13:24 30.13 30.13 30.13 30.13 1.6K
13:25 30.14 30.14 30.10 30.10 0.8K
13:26 30.14 30.14 30.10 30.11 1.1K
13:27 30.10 30.13 30.10 30.13 1.3K
13:31 30.07 30.07 30.07 30.07 0.8K
13:32 30.10 30.10 30.09 30.09 0.4K
13:33 30.10 30.10 30.10 30.10 0.2K
13:34 30.10 30.10 30.10 30.10 0.1K
13:35 30.09 30.11 30.08 30.11 0.8K
13:37 30.11 30.11 30.11 30.11 0.4K
13:38 30.10 30.10 30.10 30.10 0.8K
13:39 30.12 30.12 30.12 30.12 2.3K
13:40 30.11 30.11 30.11 30.11 46.9K
13:42 30.09 30.09 30.09 30.09 1.0K
13:45 30.09 30.09 30.09 30.09 0.7K
13:49 30.09 30.12 30.09 30.12 4.0K
13:52 30.13 30.14 30.13 30.14 1.3K
13:54 30.16 30.16 30.16 30.16 1.5K
13:57 30.14 30.14 30.14 30.14 0.2K
13:58 30.14 30.14 30.14 30.14 0.2K
13:59 30.14 30.14 30.14 30.14 0.7K
14:01 30.14 30.14 30.14 30.14 2.9K
14:02 30.18 30.18 30.18 30.18 0.5K
14:03 30.16 30.16 30.14 30.14 1.8K
14:04 30.14 30.14 30.14 30.14 0.6K
14:05 30.15 30.15 30.11 30.14 3.5K
14:06 30.13 30.15 30.13 30.15 0.3K
14:07 30.15 30.15 30.15 30.15 0.1K
14:08 30.14 30.14 30.14 30.14 0.9K
14:09 30.14 30.14 30.14 30.14 0.3K
14:10 30.15 30.15 30.14 30.14 1.9K
14:11 30.15 30.15 30.12 30.12 11.7K
14:12 30.14 30.14 30.14 30.14 0.3K
14:14 30.15 30.15 30.15 30.15 1.9K
14:15 30.14 30.14 30.14 30.14 0.1K
14:16 30.16 30.16 30.13 30.13 1.4K
14:17 30.16 30.16 30.14 30.14 25.5K
14:21 30.20 30.20 30.20 30.20 3.2K
14:22 30.17 30.17 30.16 30.16 0.6K
14:23 30.14 30.14 30.14 30.14 0.2K
14:24 30.19 30.21 30.19 30.21 0.2K
14:25 30.18 30.20 30.15 30.20 1.3K
14:26 30.17 30.18 30.17 30.18 1.0K
14:27 30.17 30.17 30.15 30.16 3.0K
14:28 30.18 30.18 30.17 30.17 3.5K
14:29 30.16 30.16 30.14 30.14 0.3K
14:30 30.17 30.17 30.15 30.15 2.4K
14:33 30.20 30.20 30.16 30.16 1.1K
14:34 30.16 30.16 30.16 30.16 0.2K
14:36 30.19 30.19 30.18 30.18 1.4K
14:37 30.19 30.19 30.19 30.19 0.4K
14:39 30.19 30.19 30.19 30.19 0.4K
14:40 30.17 30.17 30.17 30.17 0.2K
14:41 30.19 30.19 30.19 30.19 0.2K
14:42 30.20 30.20 30.20 30.20 0.5K
14:44 30.16 30.16 30.16 30.16 0.1K
14:45 30.20 30.20 30.16 30.19 15.2K
14:46 30.19 30.19 30.17 30.19 0.7K
14:47 30.19 30.19 30.19 30.19 0.1K
14:48 30.19 30.21 30.19 30.21 5.2K
14:49 30.19 30.20 30.16 30.20 20.3K
14:50 30.18 30.19 30.18 30.19 0.9K
14:51 30.20 30.20 30.18 30.18 0.5K
14:52 30.19 30.19 30.19 30.19 0.5K
14:53 30.20 30.22 30.20 30.22 2.2K
14:56 30.20 30.20 30.20 30.20 1.4K
14:58 30.22 30.22 30.22 30.22 2.5K
14:59 30.21 30.22 30.21 30.22 0.8K
15:00 30.19 30.19 30.19 30.19 0.1K
15:01 30.20 30.24 30.20 30.24 0.6K
15:02 30.18 30.23 30.18 30.23 2.3K
15:03 30.23 30.23 30.23 30.23 0.3K
15:04 30.23 30.23 30.21 30.21 2.5K
15:06 30.23 30.23 30.22 30.22 1.3K
15:07 30.22 30.22 30.22 30.22 0.2K
15:11 30.21 30.21 30.21 30.21 0.4K
15:14 30.24 30.24 30.23 30.23 10.6K
15:15 30.22 30.23 30.22 30.23 0.7K
15:16 30.22 30.22 30.22 30.22 0.7K
15:19 30.21 30.21 30.21 30.21 0.2K
15:20 30.22 30.22 30.22 30.22 0.2K
15:21 30.20 30.20 30.20 30.20 0.2K
15:22 30.22 30.22 30.20 30.20 0.7K
15:23 30.22 30.22 30.22 30.22 0.4K
15:26 30.22 30.22 30.22 30.22 0.8K
15:28 30.19 30.22 30.19 30.22 0.7K
15:29 30.22 30.22 30.18 30.21 8.2K
15:31 30.20 30.20 30.19 30.19 15.3K
15:32 30.20 30.20 30.19 30.19 1.1K
15:33 30.22 30.22 30.22 30.22 0.1K
15:34 30.20 30.20 30.19 30.19 1.3K
15:35 30.18 30.20 30.18 30.20 1.4K
15:36 30.20 30.20 30.20 30.20 0.7K
15:37 30.22 30.22 30.22 30.22 11.0K
15:39 30.21 30.21 30.21 30.20 0.5K
15:40 30.20 30.20 30.20 30.20 0.4K
15:41 30.23 30.23 30.22 30.22 0.6K
15:42 30.21 30.21 30.21 30.21 0.5K
15:43 30.21 30.21 30.21 30.21 0.4K
15:44 30.23 30.23 30.21 30.21 1.2K
15:45 30.19 30.21 30.19 30.21 71.6K
15:46 30.21 30.23 30.21 30.21 1.0K
15:47 30.21 30.21 30.21 30.21 0.6K
15:48 30.17 30.22 30.17 30.22 2.4K
15:49 30.19 30.19 30.19 30.19 0.4K
15:50 30.17 30.17 30.17 30.17 2.4K
15:53 30.18 30.18 30.18 30.18 0.2K
15:54 30.20 30.20 30.20 30.20 0.5K
15:55 30.15 30.15 30.15 30.15 0.7K
15:56 30.15 30.15 30.15 30.15 0.1K
15:57 30.15 30.15 30.14 30.14 2.0K
15:58 30.14 30.14 30.12 30.12 2.0K
15:59 30.15 30.16 30.12 30.13 17.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available