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 30.79 30.79 30.79 30.79 13.1K
09:31 30.67 30.67 30.67 30.67 0.5K
09:34 30.77 30.77 30.77 30.77 0.7K
09:35 30.79 30.79 30.79 30.79 1.1K
09:37 30.75 30.76 30.75 30.76 6.2K
09:38 30.75 30.75 30.75 30.75 0.5K
09:39 30.74 30.74 30.74 30.74 0.7K
09:40 30.75 30.75 30.75 30.75 0.6K
09:41 30.74 30.74 30.74 30.74 1.8K
09:43 30.78 30.78 30.78 30.78 1.5K
09:46 30.79 30.79 30.77 30.77 2.1K
09:48 30.77 30.78 30.77 30.78 1.4K
09:50 30.79 30.79 30.79 30.79 1.4K
09:51 30.80 30.82 30.80 30.80 1.2K
09:53 30.80 30.80 30.80 30.80 0.5K
09:55 30.81 30.81 30.81 30.81 8.6K
09:56 30.81 30.81 30.78 30.79 3.8K
09:57 30.79 30.79 30.79 30.79 0.2K
09:58 30.79 30.79 30.79 30.79 1.2K
09:59 30.79 30.79 30.79 30.79 1.8K
10:00 30.81 30.81 30.78 30.80 4.7K
10:02 30.82 30.82 30.82 30.82 0.9K
10:03 30.80 30.80 30.79 30.79 3.8K
10:04 30.78 30.80 30.78 30.79 5.6K
10:05 30.79 30.79 30.79 30.79 3.1K
10:06 30.79 30.79 30.79 30.79 0.5K
10:07 30.77 30.77 30.76 30.76 0.9K
10:08 30.75 30.78 30.75 30.78 1.2K
10:09 30.77 30.77 30.77 30.77 1.0K
10:10 30.78 30.79 30.78 30.79 3.0K
10:11 30.79 30.79 30.78 30.79 1.2K
10:12 30.80 30.81 30.80 30.80 5.6K
10:13 30.78 30.78 30.78 30.78 0.5K
10:15 30.79 30.80 30.79 30.79 3.8K
10:16 30.80 30.80 30.78 30.78 3.0K
10:17 30.78 30.78 30.77 30.78 1.0K
10:18 30.77 30.79 30.77 30.79 0.3K
10:19 30.77 30.78 30.77 30.78 0.5K
10:20 30.78 30.78 30.78 30.78 0.2K
10:21 30.78 30.78 30.78 30.78 5.5K
10:22 30.79 30.79 30.79 30.79 1.3K
10:23 30.78 30.78 30.78 30.78 0.5K
10:24 30.79 30.79 30.77 30.77 0.8K
10:25 30.77 30.79 30.77 30.79 0.6K
10:26 30.80 30.80 30.80 30.80 2.3K
10:27 30.77 30.77 30.77 30.77 0.4K
10:28 30.76 30.76 30.76 30.76 0.1K
10:29 30.75 30.75 30.75 30.75 0.6K
10:30 30.74 30.76 30.74 30.76 1.1K
10:31 30.75 30.75 30.74 30.74 0.2K
10:32 30.74 30.74 30.74 30.74 0.7K
10:33 30.73 30.74 30.73 30.74 1.0K
10:34 30.74 30.74 30.73 30.73 1.1K
10:35 30.72 30.72 30.72 30.72 0.5K
10:36 30.72 30.72 30.72 30.72 0.7K
10:37 30.72 30.74 30.72 30.74 6.5K
10:38 30.73 30.73 30.73 30.73 0.2K
10:39 30.72 30.74 30.72 30.72 0.7K
10:40 30.72 30.73 30.72 30.73 0.4K
10:41 30.75 30.75 30.75 30.75 2.6K
10:42 30.74 30.74 30.73 30.73 1.5K
10:43 30.74 30.75 30.73 30.73 1.0K
10:44 30.76 30.76 30.74 30.74 1.1K
10:45 30.75 30.75 30.75 30.75 0.3K
10:46 30.76 30.76 30.76 30.76 0.3K
10:47 30.76 30.77 30.76 30.77 2.2K
10:48 30.77 30.77 30.77 30.77 0.8K
10:49 30.78 30.78 30.78 30.78 0.1K
10:50 30.78 30.78 30.78 30.78 0.9K
10:51 30.77 30.77 30.77 30.77 0.3K
10:52 30.76 30.76 30.76 30.76 4.5K
10:53 30.73 30.73 30.73 30.73 1.4K
10:54 30.77 30.77 30.77 30.77 0.7K
10:56 30.75 30.76 30.75 30.76 0.9K
10:57 30.75 30.75 30.74 30.74 0.6K
10:58 30.76 30.76 30.75 30.76 1.3K
10:59 30.76 30.76 30.76 30.76 1.3K
11:02 30.78 30.78 30.77 30.77 0.7K
11:03 30.78 30.78 30.78 30.78 1.4K
11:04 30.77 30.78 30.77 30.78 1.3K
11:05 30.78 30.80 30.78 30.80 2.3K
11:06 30.80 30.80 30.80 30.80 0.4K
11:07 30.83 30.83 30.82 30.82 6.7K
11:08 30.83 30.83 30.81 30.81 3.8K
11:09 30.81 30.81 30.81 30.81 1.1K
11:10 30.80 30.81 30.79 30.81 2.1K
11:11 30.81 30.81 30.81 30.81 2.2K
11:12 30.83 30.83 30.81 30.81 2.8K
11:13 30.82 30.83 30.82 30.83 1.4K
11:14 30.83 30.84 30.83 30.84 2.6K
11:17 30.84 30.84 30.84 30.84 0.7K
11:18 30.87 30.87 30.86 30.85 1.5K
11:19 30.86 30.86 30.86 30.86 0.9K
11:20 30.86 30.86 30.86 30.86 0.2K
11:21 30.85 30.85 30.85 30.85 0.5K
11:22 30.84 30.84 30.82 30.84 3.7K
11:23 30.83 30.84 30.83 30.84 0.5K
11:24 30.84 30.84 30.83 30.83 0.5K
11:25 30.84 30.84 30.82 30.82 2.1K
11:26 30.82 30.82 30.82 30.82 0.2K
11:27 30.82 30.84 30.82 30.83 2.1K
11:28 30.82 30.82 30.82 30.82 0.1K
11:29 30.81 30.82 30.81 30.81 0.6K
11:30 30.82 30.82 30.82 30.82 0.2K
11:31 30.82 30.83 30.82 30.83 0.3K
11:32 30.83 30.83 30.83 30.83 0.2K
11:33 30.85 30.85 30.83 30.83 0.3K
11:34 30.82 30.82 30.82 30.82 0.4K
11:35 30.82 30.82 30.81 30.81 0.7K
11:37 30.81 30.81 30.81 30.81 1.0K
11:38 30.85 30.85 30.81 30.81 7.2K
11:39 30.82 30.82 30.82 30.82 0.4K
11:40 30.82 30.82 30.82 30.82 0.8K
11:41 30.82 30.82 30.81 30.82 1.3K
11:42 30.81 30.82 30.81 30.81 0.8K
11:43 30.80 30.80 30.80 30.80 0.4K
11:44 30.79 30.79 30.79 30.79 0.8K
11:45 30.78 30.78 30.78 30.78 0.3K
11:46 30.79 30.79 30.79 30.79 2.2K
11:48 30.83 30.83 30.83 30.82 0.5K
11:49 30.82 30.82 30.80 30.80 0.4K
11:50 30.81 30.81 30.79 30.80 3.3K
11:51 30.82 30.82 30.82 30.82 2.3K
11:52 30.82 30.83 30.82 30.83 1.0K
11:54 30.80 30.80 30.80 30.80 0.4K
11:55 30.80 30.83 30.80 30.83 4.7K
11:56 30.82 30.84 30.82 30.83 6.9K
11:57 30.82 30.82 30.82 30.82 0.1K
11:58 30.81 30.81 30.80 30.81 0.7K
12:00 30.86 30.86 30.86 30.86 2.7K
12:01 30.83 30.83 30.83 30.83 0.5K
12:02 30.82 30.82 30.82 30.82 2.9K
12:03 30.84 30.84 30.84 30.84 0.5K
12:04 30.83 30.83 30.83 30.83 0.4K
12:05 30.82 30.88 30.82 30.88 2.5K
12:06 30.87 30.87 30.87 30.87 0.4K
12:07 30.88 30.88 30.88 30.88 0.2K
12:08 30.89 30.89 30.88 30.88 0.6K
12:09 30.88 30.88 30.88 30.88 1.9K
12:10 30.86 30.86 30.85 30.85 0.8K
12:11 30.84 30.87 30.84 30.87 1.9K
12:12 30.85 30.85 30.82 30.82 1.5K
12:13 30.82 30.87 30.82 30.87 0.9K
12:15 30.86 30.86 30.86 30.86 2.3K
12:16 30.89 30.93 30.89 30.93 1.8K
12:17 30.91 30.92 30.91 30.92 1.7K
12:19 30.92 30.92 30.92 30.92 0.4K
12:20 30.92 30.92 30.92 30.91 3.5K
12:21 30.92 30.92 30.92 30.92 1.1K
12:22 30.94 30.94 30.94 30.94 1.1K
12:23 30.93 30.93 30.93 30.93 3.8K
12:24 30.92 30.92 30.92 30.92 3.2K
12:25 30.93 30.94 30.92 30.94 32.2K
12:26 30.94 30.95 30.94 30.95 3.7K
12:30 30.95 30.95 30.94 30.94 1.8K
12:32 30.94 30.94 30.94 30.94 0.4K
12:33 30.94 30.97 30.94 30.97 2.7K
12:34 30.98 30.98 30.98 30.98 1.4K
12:35 30.96 30.97 30.96 30.97 1.3K
12:36 30.97 30.97 30.97 30.97 3.2K
12:37 30.97 30.97 30.97 30.97 0.9K
12:38 30.95 30.96 30.95 30.96 1.2K
12:39 30.94 30.96 30.94 30.95 1.0K
12:40 30.94 30.94 30.94 30.94 2.4K
12:41 30.93 30.93 30.93 30.93 2.3K
12:42 30.92 30.92 30.92 30.92 0.6K
12:43 30.92 30.94 30.91 30.91 3.6K
12:44 30.90 30.90 30.90 30.90 3.8K
12:45 30.91 30.91 30.90 30.91 1.1K
12:46 30.91 30.94 30.91 30.94 2.1K
12:47 30.93 30.96 30.93 30.96 3.3K
12:48 30.95 30.96 30.93 30.93 4.6K
12:49 30.94 30.94 30.94 30.94 0.2K
12:50 30.94 30.94 30.93 30.93 0.7K
12:51 30.93 30.94 30.93 30.94 1.3K
12:52 30.94 30.97 30.94 30.97 1.0K
12:53 30.97 30.97 30.95 30.96 2.0K
12:54 30.95 30.95 30.95 30.95 0.1K
12:55 30.96 30.96 30.95 30.96 5.1K
12:56 30.96 30.96 30.96 30.96 0.1K
12:57 30.97 30.97 30.97 30.97 1.6K
12:58 30.96 30.97 30.96 30.96 2.6K
12:59 30.97 30.97 30.96 30.96 0.8K
13:00 30.96 30.97 30.96 30.96 1.1K
13:01 30.96 30.97 30.96 30.97 2.3K
13:02 30.96 30.96 30.96 30.96 0.5K
13:03 30.96 30.96 30.94 30.94 1.5K
13:04 30.95 30.95 30.95 30.95 1.6K
13:05 30.94 30.94 30.94 30.94 0.8K
13:06 30.94 30.94 30.94 30.94 0.9K
13:07 30.95 30.96 30.94 30.94 3.4K
13:08 30.95 30.95 30.95 30.95 0.5K
13:09 30.96 30.96 30.96 30.96 1.5K
13:10 30.94 30.94 30.94 30.94 1.4K
13:11 30.95 30.95 30.94 30.94 1.1K
13:12 30.95 30.95 30.95 30.95 1.2K
13:13 30.95 30.95 30.94 30.94 0.8K
13:17 30.92 30.92 30.92 30.92 1.7K
13:18 30.91 30.91 30.91 30.91 0.5K
13:20 30.91 30.91 30.91 30.91 0.1K
13:21 30.91 30.91 30.91 30.91 0.2K
13:22 30.91 30.91 30.91 30.91 0.7K
13:23 30.91 30.91 30.89 30.91 1.2K
13:24 30.90 30.90 30.90 30.90 1.0K
13:25 30.91 30.93 30.91 30.92 2.9K
13:26 30.91 30.91 30.91 30.91 0.7K
13:27 30.91 30.91 30.91 30.91 0.6K
13:28 30.93 30.93 30.93 30.93 1.6K
13:30 30.93 30.93 30.92 30.92 5.6K
13:31 30.93 30.93 30.93 30.93 0.1K
13:32 30.93 30.93 30.93 30.93 1.7K
13:34 30.94 30.94 30.94 30.94 0.7K
13:35 30.93 30.93 30.93 30.93 0.4K
13:36 30.94 30.94 30.94 30.94 0.2K
13:37 30.95 30.95 30.95 30.95 1.0K
13:39 30.94 30.95 30.94 30.95 0.6K
13:40 30.94 30.95 30.94 30.95 1.5K
13:41 30.94 30.94 30.94 30.94 2.4K
13:42 30.94 30.94 30.94 30.94 0.2K
13:44 30.94 30.94 30.94 30.94 1.1K
13:45 30.94 30.94 30.94 30.94 1.1K
13:46 30.98 30.98 30.98 30.98 0.6K
13:47 30.98 30.99 30.98 30.99 1.2K
13:49 30.97 30.97 30.96 30.96 0.8K
13:50 30.94 30.94 30.94 30.94 1.5K
13:51 30.95 30.95 30.95 30.95 2.2K
13:53 30.96 30.96 30.95 30.95 0.7K
13:54 30.97 30.97 30.96 30.96 0.6K
13:55 30.96 30.96 30.96 30.96 0.4K
13:56 30.98 30.98 30.98 30.98 0.9K
13:57 30.97 30.98 30.96 30.98 1.6K
13:59 30.97 30.97 30.97 30.97 0.7K
14:01 30.97 30.97 30.97 30.97 0.6K
14:02 30.96 30.96 30.96 30.96 3.2K
14:03 30.97 30.97 30.95 30.95 2.3K
14:04 30.98 30.98 30.98 30.98 0.7K
14:05 30.99 30.99 30.98 30.98 1.1K
14:06 30.99 30.99 30.99 30.99 0.7K
14:07 30.99 30.99 30.98 30.98 2.0K
14:08 30.97 30.99 30.97 30.99 2.6K
14:10 30.99 30.99 30.99 30.99 0.3K
14:12 30.98 30.98 30.98 30.98 0.7K
14:13 30.97 30.98 30.97 30.97 1.5K
14:14 30.97 30.98 30.97 30.98 1.6K
14:15 30.98 30.98 30.98 30.98 0.9K
14:16 30.98 30.98 30.98 30.98 0.4K
14:17 30.98 30.98 30.98 30.98 0.3K
14:18 30.98 30.98 30.98 30.98 2.1K
14:19 30.99 30.99 30.98 30.98 1.4K
14:20 30.97 30.97 30.97 30.97 0.7K
14:22 30.98 30.99 30.98 30.99 1.2K
14:23 30.99 30.99 30.99 30.99 1.7K
14:25 31.00 31.00 30.99 31.00 2.5K
14:26 30.99 30.99 30.99 30.99 0.1K
14:27 30.98 30.99 30.98 30.99 2.3K
14:28 30.99 30.99 30.98 30.98 3.0K
14:29 30.98 30.98 30.97 30.97 2.5K
14:30 30.98 30.98 30.97 30.97 1.3K
14:31 30.97 30.99 30.97 30.99 2.2K
14:32 30.99 30.99 30.99 30.99 0.2K
14:33 30.99 31.00 30.99 31.00 1.2K
14:34 30.99 30.99 30.98 30.98 1.3K
14:37 30.98 30.99 30.98 30.99 2.3K
14:38 30.98 31.00 30.98 31.00 6.2K
14:39 31.00 31.00 31.00 31.00 7.7K
14:40 31.00 31.00 31.00 31.00 2.7K
14:41 31.00 31.00 30.99 30.99 0.7K
14:43 30.99 30.99 30.99 30.99 0.5K
14:44 30.99 31.00 30.99 30.99 0.8K
14:45 30.99 30.99 30.98 30.98 0.6K
14:46 30.98 30.98 30.98 30.98 0.8K
14:47 30.97 30.97 30.97 30.97 0.3K
14:48 30.96 30.96 30.96 30.96 1.7K
14:49 30.96 30.96 30.96 30.96 0.9K
14:50 30.95 30.95 30.93 30.93 4.6K
14:52 30.96 30.96 30.95 30.95 1.3K
14:53 30.97 30.98 30.96 30.96 4.6K
14:54 30.96 30.96 30.95 30.95 0.8K
14:55 30.94 30.96 30.94 30.95 0.6K
14:56 30.95 30.95 30.94 30.94 0.2K
14:57 30.94 30.94 30.94 30.94 0.2K
14:58 30.94 30.95 30.94 30.94 1.8K
14:59 30.94 30.94 30.94 30.94 1.9K
15:00 30.93 30.96 30.93 30.95 4.7K
15:01 30.94 30.94 30.91 30.91 0.9K
15:02 30.92 30.93 30.92 30.93 0.2K
15:03 30.93 30.95 30.93 30.93 18.9K
15:04 30.94 30.94 30.94 30.94 1.6K
15:07 30.92 30.93 30.92 30.92 1.7K
15:08 30.93 30.94 30.93 30.94 1.3K
15:09 30.92 30.94 30.92 30.94 5.7K
15:10 30.91 30.93 30.91 30.93 3.3K
15:11 30.91 30.93 30.91 30.93 7.4K
15:12 30.90 30.91 30.90 30.91 2.8K
15:13 30.90 30.92 30.90 30.90 1.3K
15:14 30.92 30.92 30.89 30.89 3.8K
15:15 30.89 30.89 30.89 30.89 2.1K
15:16 30.89 30.90 30.89 30.90 2.9K
15:17 30.91 30.92 30.91 30.92 25.5K
15:18 30.92 30.92 30.91 30.91 11.1K
15:19 30.91 30.91 30.91 30.91 0.4K
15:20 30.91 30.91 30.90 30.90 0.6K
15:21 30.89 30.91 30.89 30.91 1.2K
15:22 30.89 30.89 30.89 30.89 1.6K
15:23 30.90 30.90 30.90 30.90 0.3K
15:24 30.92 30.92 30.90 30.92 1.2K
15:25 30.92 30.92 30.92 30.92 0.9K
15:26 30.89 30.89 30.89 30.89 0.4K
15:27 30.90 30.91 30.90 30.91 3.3K
15:28 30.92 30.92 30.92 30.92 2.7K
15:29 30.92 30.92 30.91 30.91 2.1K
15:30 30.90 30.91 30.90 30.91 3.9K
15:31 30.92 30.92 30.92 30.92 2.1K
15:32 30.91 30.93 30.91 30.93 3.1K
15:33 30.92 30.92 30.92 30.92 2.3K
15:34 30.89 30.92 30.89 30.92 4.3K
15:35 30.93 30.93 30.92 30.92 4.0K
15:36 30.92 30.92 30.92 30.92 0.6K
15:37 30.91 30.91 30.91 30.91 3.6K
15:38 30.91 30.91 30.91 30.91 0.1K
15:39 30.90 30.90 30.90 30.90 0.7K
15:40 30.91 30.91 30.91 30.91 0.4K
15:41 30.89 30.91 30.89 30.91 0.5K
15:42 30.91 30.91 30.91 30.91 0.6K
15:43 30.92 30.92 30.90 30.90 0.4K
15:44 30.91 30.91 30.91 30.91 0.2K
15:45 30.91 30.92 30.91 30.91 3.3K
15:47 30.87 30.87 30.87 30.87 1.4K
15:48 30.89 30.89 30.87 30.89 6.2K
15:49 30.88 30.90 30.87 30.87 1.5K
15:50 30.88 30.88 30.86 30.86 4.0K
15:51 30.87 30.87 30.83 30.84 2.6K
15:52 30.84 30.84 30.84 30.83 1.9K
15:53 30.85 30.85 30.83 30.84 2.2K
15:54 30.86 30.88 30.86 30.87 1.5K
15:55 30.86 30.86 30.84 30.84 3.0K
15:56 30.84 30.86 30.83 30.86 3.6K
15:57 30.85 30.85 30.84 30.84 1.5K
15:58 30.84 30.84 30.83 30.83 4.6K
15:59 30.84 30.89 30.83 30.89 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available