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 30.93 30.95 30.85 30.95 14.9K
09:31 31.01 31.01 31.01 31.01 3.7K
09:33 31.02 31.02 31.00 31.00 16.0K
09:34 31.04 31.05 31.04 31.04 0.4K
09:35 31.07 31.08 31.04 31.08 2.1K
09:37 31.07 31.07 31.07 31.07 1.2K
09:38 31.02 31.04 31.02 31.04 1.2K
09:40 31.04 31.04 31.04 31.04 1.1K
09:43 31.03 31.07 31.03 31.07 2.5K
09:45 31.08 31.08 31.07 31.07 2.3K
09:46 31.06 31.06 31.06 31.06 0.6K
09:47 31.05 31.05 31.05 31.05 0.2K
09:48 31.04 31.05 31.04 31.05 0.6K
09:49 31.06 31.06 31.06 31.06 0.4K
09:50 31.06 31.07 31.05 31.05 1.2K
09:52 31.06 31.06 31.02 31.02 3.6K
09:53 31.05 31.05 31.05 31.05 0.2K
09:55 31.04 31.04 31.04 31.04 0.8K
09:56 31.03 31.03 31.03 31.03 0.1K
09:58 31.03 31.03 31.02 31.02 0.8K
09:59 31.03 31.03 31.03 31.03 1.0K
10:01 31.04 31.04 31.03 31.03 1.8K
10:02 31.03 31.03 31.02 31.02 1.2K
10:03 31.03 31.06 31.03 31.06 38.7K
10:05 31.05 31.05 31.03 31.03 0.3K
10:06 31.04 31.04 31.04 31.04 0.5K
10:10 31.04 31.05 31.04 31.05 1.0K
10:11 31.04 31.04 31.04 31.04 0.7K
10:12 31.05 31.05 31.05 31.05 0.4K
10:13 31.05 31.05 31.05 31.05 0.1K
10:14 31.05 31.05 31.05 31.05 4.7K
10:15 31.04 31.05 31.04 31.05 0.3K
10:16 31.04 31.04 31.04 31.04 0.3K
10:17 31.04 31.04 31.02 31.02 1.2K
10:18 30.98 30.98 30.98 30.98 2.8K
10:23 31.03 31.05 31.03 31.05 0.7K
10:25 31.05 31.05 31.05 31.05 2.0K
10:28 31.03 31.03 31.01 31.01 3.0K
10:29 31.04 31.04 31.03 31.03 3.1K
10:30 31.03 31.03 31.03 31.03 0.3K
10:34 31.02 31.03 31.02 31.03 3.2K
10:35 31.03 31.03 31.03 31.03 0.1K
10:36 31.02 31.04 31.01 31.03 1.6K
10:37 31.05 31.06 31.05 31.06 5.1K
10:38 31.07 31.07 31.05 31.05 2.5K
10:39 31.05 31.07 31.05 31.07 2.3K
10:40 31.07 31.10 31.07 31.10 0.6K
10:41 31.10 31.10 31.07 31.09 13.7K
10:42 31.09 31.09 31.09 31.09 1.3K
10:43 31.07 31.07 31.07 31.07 0.4K
10:44 31.11 31.11 31.11 31.11 2.2K
10:45 31.11 31.11 31.07 31.11 1.3K
10:46 31.10 31.10 31.10 31.10 1.7K
10:47 31.11 31.11 31.09 31.09 0.9K
10:48 31.10 31.11 31.10 31.11 2.9K
10:49 31.11 31.11 31.09 31.09 3.3K
10:50 31.10 31.10 31.08 31.08 0.7K
10:51 31.09 31.11 31.09 31.11 0.4K
10:52 31.11 31.11 31.11 31.11 0.2K
10:53 31.09 31.10 31.09 31.10 0.7K
10:54 31.11 31.11 31.11 31.11 0.3K
10:55 31.09 31.11 31.09 31.11 0.7K
10:56 31.11 31.11 31.11 31.11 0.2K
10:57 31.11 31.11 31.11 31.11 3.4K
10:58 31.14 31.15 31.10 31.14 2.8K
10:59 31.14 31.15 31.14 31.15 3.3K
11:00 31.15 31.15 31.14 31.14 0.9K
11:01 31.14 31.17 31.14 31.17 0.8K
11:04 31.16 31.16 31.16 31.16 0.2K
11:05 31.15 31.15 31.15 31.15 0.4K
11:06 31.16 31.16 31.16 31.16 0.6K
11:07 31.17 31.17 31.14 31.16 5.1K
11:08 31.18 31.18 31.18 31.18 3.0K
11:10 31.19 31.19 31.19 31.19 1.3K
11:14 31.20 31.20 31.20 31.20 1.1K
11:15 31.20 31.20 31.20 31.20 0.2K
11:16 31.19 31.20 31.19 31.19 2.7K
11:17 31.19 31.19 31.19 31.19 0.2K
11:19 31.17 31.17 31.17 31.17 0.1K
11:20 31.19 31.19 31.18 31.18 1.5K
11:21 31.18 31.19 31.18 31.19 1.2K
11:22 31.20 31.20 31.20 31.20 0.1K
11:24 31.19 31.19 31.19 31.19 1.4K
11:25 31.19 31.19 31.19 31.19 0.2K
11:26 31.19 31.19 31.19 31.19 0.1K
11:27 31.19 31.19 31.19 31.19 1.2K
11:28 31.19 31.19 31.19 31.19 1.1K
11:29 31.19 31.19 31.19 31.19 0.7K
11:30 31.19 31.19 31.17 31.17 1.9K
11:31 31.17 31.17 31.17 31.17 0.6K
11:32 31.19 31.19 31.18 31.18 0.6K
11:33 31.19 31.19 31.19 31.19 0.3K
11:34 31.20 31.20 31.20 31.20 2.3K
11:35 31.20 31.20 31.20 31.20 2.8K
11:36 31.21 31.21 31.19 31.19 0.4K
11:37 31.21 31.21 31.18 31.18 0.9K
11:39 31.18 31.18 31.18 31.18 7.4K
11:40 31.21 31.21 31.20 31.20 0.4K
11:43 31.20 31.20 31.20 31.20 1.8K
11:44 31.17 31.19 31.17 31.19 7.3K
11:45 31.20 31.20 31.18 31.18 0.6K
11:47 31.20 31.20 31.18 31.18 2.7K
11:49 31.18 31.18 31.18 31.18 0.3K
11:50 31.18 31.19 31.18 31.19 0.7K
11:51 31.22 31.22 31.21 31.21 1.2K
11:52 31.21 31.21 31.21 31.21 1.4K
11:54 31.20 31.22 31.20 31.22 2.1K
11:56 31.22 31.22 31.22 31.22 1.8K
11:58 31.23 31.24 31.23 31.24 2.3K
11:59 31.25 31.26 31.25 31.26 0.4K
12:00 31.27 31.30 31.27 31.30 1.1K
12:01 31.32 31.32 31.32 31.32 0.1K
12:02 31.32 31.33 31.32 31.33 0.6K
12:03 31.32 31.32 31.28 31.28 0.9K
12:04 31.29 31.29 31.29 31.29 1.2K
12:05 31.28 31.29 31.28 31.29 1.0K
12:07 31.29 31.30 31.29 31.29 1.5K
12:08 31.29 31.31 31.29 31.31 0.5K
12:09 31.32 31.32 31.32 31.32 0.6K
12:10 31.30 31.30 31.30 31.30 0.2K
12:11 31.27 31.30 31.27 31.29 2.4K
12:13 31.30 31.30 31.29 31.29 0.4K
12:14 31.31 31.32 31.29 31.32 0.8K
12:17 31.29 31.30 31.29 31.30 0.6K
12:18 31.31 31.31 31.31 31.31 1.3K
12:19 31.29 31.32 31.29 31.32 0.9K
12:20 31.29 31.29 31.29 31.29 1.0K
12:21 31.35 31.35 31.35 31.35 1.6K
12:24 31.32 31.32 31.32 31.32 0.2K
12:25 31.33 31.33 31.33 31.33 0.4K
12:26 31.35 31.35 31.33 31.33 1.3K
12:28 31.33 31.33 31.33 31.33 1.2K
12:29 31.33 31.33 31.33 31.33 0.5K
12:30 31.33 31.33 31.33 31.33 1.6K
12:31 31.32 31.33 31.32 31.33 0.9K
12:32 31.32 31.33 31.32 31.33 0.7K
12:33 31.32 31.32 31.32 31.32 0.2K
12:34 31.32 31.32 31.32 31.32 0.6K
12:35 31.33 31.33 31.33 31.33 0.3K
12:36 31.32 31.32 31.32 31.32 5.1K
12:37 31.30 31.30 31.30 31.30 2.2K
12:38 31.32 31.32 31.32 31.32 1.0K
12:39 31.34 31.34 31.31 31.31 0.8K
12:40 31.30 31.30 31.30 31.30 2.0K
12:41 31.28 31.28 31.28 31.28 0.8K
12:43 31.30 31.30 31.30 31.30 0.2K
12:44 31.29 31.31 31.29 31.31 0.7K
12:45 31.30 31.32 31.30 31.31 4.5K
12:47 31.32 31.32 31.32 31.32 1.4K
12:48 31.29 31.31 31.29 31.31 0.5K
12:49 31.30 31.30 31.30 31.30 4.6K
12:50 31.29 31.30 31.29 31.30 0.3K
12:51 31.30 31.30 31.27 31.27 4.1K
12:53 31.29 31.29 31.29 31.29 1.8K
12:56 31.31 31.31 31.31 31.31 0.4K
12:59 31.30 31.32 31.30 31.32 2.2K
13:00 31.28 31.28 31.28 31.28 1.1K
13:01 31.29 31.29 31.29 31.29 0.3K
13:02 31.27 31.30 31.27 31.30 3.0K
13:03 31.32 31.32 31.32 31.32 0.1K
13:04 31.30 31.30 31.29 31.29 2.0K
13:05 31.30 31.32 31.30 31.32 0.4K
13:06 31.31 31.31 31.31 31.31 0.5K
13:08 31.32 31.32 31.32 31.32 1.1K
13:09 31.31 31.31 31.31 31.31 1.7K
13:11 31.30 31.30 31.30 31.30 0.2K
13:12 31.25 31.29 31.25 31.29 2.1K
13:13 31.28 31.28 31.28 31.28 2.2K
13:14 31.26 31.26 31.26 31.26 0.9K
13:16 31.23 31.23 31.21 31.21 1.1K
13:17 31.21 31.21 31.19 31.19 0.3K
13:19 31.24 31.24 31.24 31.24 0.6K
13:21 31.24 31.24 31.19 31.19 4.1K
13:22 31.19 31.19 31.19 31.19 0.9K
13:24 31.17 31.22 31.16 31.16 2.8K
13:25 31.20 31.20 31.20 31.20 0.6K
13:26 31.21 31.21 31.21 31.21 0.2K
13:27 31.20 31.20 31.20 31.19 1.3K
13:28 31.20 31.20 31.20 31.20 0.3K
13:30 31.17 31.17 31.17 31.17 0.3K
13:32 31.15 31.20 31.15 31.18 3.4K
13:33 31.17 31.17 31.17 31.17 0.3K
13:35 31.18 31.18 31.18 31.18 0.2K
13:36 31.20 31.22 31.20 31.22 1.1K
13:37 31.21 31.21 31.21 31.21 3.1K
13:38 31.22 31.22 31.20 31.20 1.2K
13:40 31.19 31.19 31.19 31.19 0.3K
13:41 31.18 31.19 31.18 31.19 4.9K
13:42 31.19 31.19 31.19 31.19 0.5K
13:43 31.17 31.18 31.17 31.18 1.0K
13:45 31.20 31.21 31.19 31.19 9.7K
13:47 31.20 31.20 31.20 31.20 0.3K
13:48 31.18 31.18 31.18 31.18 378.2K
13:50 31.19 31.19 31.18 31.18 1.6K
13:51 31.19 31.19 31.17 31.17 2.2K
13:52 31.18 31.18 31.18 31.18 1.0K
13:54 31.17 31.19 31.17 31.19 0.5K
13:55 31.19 31.19 31.19 31.19 1.3K
13:56 31.18 31.19 31.18 31.19 0.9K
13:57 31.15 31.15 31.15 31.15 1.0K
13:58 31.19 31.19 31.16 31.17 4.0K
13:59 31.16 31.17 31.16 31.16 3.3K
14:00 31.18 31.18 31.18 31.18 0.2K
14:01 31.17 31.18 31.17 31.18 2.6K
14:05 31.23 31.23 31.23 31.23 0.2K
14:06 31.24 31.25 31.24 31.24 2.1K
14:07 31.24 31.24 31.24 31.24 0.9K
14:10 31.17 31.22 31.17 31.20 2.4K
14:11 31.24 31.24 31.19 31.19 1.9K
14:13 31.23 31.23 31.22 31.22 0.7K
14:14 31.24 31.24 31.24 31.24 1.6K
14:15 31.23 31.23 31.23 31.23 1.0K
14:16 31.25 31.25 31.25 31.25 0.4K
14:17 31.22 31.24 31.22 31.24 1.0K
14:19 31.24 31.24 31.23 31.23 3.8K
14:20 31.25 31.25 31.25 31.25 0.5K
14:21 31.22 31.22 31.22 31.22 0.1K
14:22 31.26 31.26 31.26 31.26 1.3K
14:23 31.26 31.26 31.24 31.24 1.4K
14:27 31.21 31.21 31.21 31.21 0.1K
14:28 31.22 31.22 31.22 31.22 0.3K
14:29 31.24 31.24 31.24 31.24 0.2K
14:30 31.28 31.28 31.21 31.21 0.4K
14:31 31.25 31.25 31.25 31.25 0.4K
14:34 31.24 31.24 31.24 31.24 0.6K
14:35 31.27 31.27 31.21 31.21 1.0K
14:36 31.24 31.27 31.24 31.27 1.4K
14:37 31.27 31.29 31.27 31.29 1.6K
14:39 31.29 31.29 31.29 31.29 0.2K
14:40 31.25 31.28 31.25 31.28 1.3K
14:42 31.28 31.28 31.28 31.28 0.4K
14:43 31.21 31.21 31.21 31.21 0.6K
14:44 31.28 31.29 31.28 31.29 1.0K
14:45 31.26 31.26 31.25 31.25 0.8K
14:46 31.29 31.29 31.27 31.27 1.8K
14:47 31.29 31.29 31.29 31.29 0.2K
14:48 31.31 31.32 31.30 31.30 2.4K
14:49 31.30 31.30 31.29 31.29 7.4K
14:50 31.29 31.30 31.29 31.30 8.6K
14:51 31.25 31.29 31.25 31.29 1.0K
14:53 31.25 31.25 31.25 31.25 1.5K
14:54 31.28 31.28 31.25 31.25 6.9K
14:55 31.31 31.32 31.27 31.32 10.7K
14:56 31.31 31.32 31.31 31.32 1.5K
14:57 31.32 31.33 31.32 31.33 7.4K
14:58 31.33 31.33 31.28 31.28 1.6K
14:59 31.31 31.31 31.31 31.31 3.3K
15:00 31.32 31.32 31.32 31.32 0.3K
15:01 31.31 31.33 31.31 31.33 0.8K
15:04 31.31 31.31 31.31 31.31 0.7K
15:05 31.33 31.33 31.32 31.32 0.7K
15:06 31.32 31.34 31.32 31.34 1.1K
15:08 31.33 31.33 31.32 31.32 1.8K
15:09 31.32 31.32 31.32 31.32 3.2K
15:10 31.32 31.32 31.32 31.32 0.3K
15:11 31.33 31.33 31.33 31.33 0.3K
15:12 31.32 31.33 31.32 31.33 2.6K
15:13 31.32 31.33 31.31 31.31 2.0K
15:14 31.30 31.32 31.30 31.32 0.6K
15:15 31.30 31.32 31.29 31.32 4.1K
15:16 31.32 31.32 31.29 31.30 9.7K
15:17 31.29 31.31 31.29 31.31 1.7K
15:18 31.29 31.31 31.29 31.30 3.5K
15:19 31.30 31.30 31.30 31.29 6.3K
15:20 31.31 31.31 31.31 31.31 23.9K
15:21 31.25 31.25 31.25 31.25 5.2K
15:22 31.28 31.28 31.27 31.27 3.5K
15:23 31.28 31.28 31.28 31.28 0.3K
15:24 31.29 31.30 31.27 31.27 1.0K
15:25 31.28 31.28 31.28 31.28 0.2K
15:26 31.30 31.30 31.29 31.29 2.1K
15:27 31.28 31.28 31.28 31.28 1.2K
15:29 31.28 31.28 31.28 31.28 1.9K
15:30 31.27 31.30 31.27 31.30 3.0K
15:31 31.28 31.28 31.28 31.28 1.2K
15:33 31.30 31.31 31.27 31.31 10.1K
15:34 31.30 31.30 31.27 31.27 9.9K
15:35 31.27 31.30 31.27 31.30 13.6K
15:36 31.31 31.31 31.30 31.30 5.6K
15:37 31.28 31.28 31.28 31.28 0.9K
15:38 31.29 31.30 31.29 31.30 5.9K
15:40 31.30 31.32 31.30 31.32 20.9K
15:41 31.31 31.31 31.31 31.31 2.6K
15:42 31.31 31.32 31.31 31.32 2.5K
15:43 31.33 31.33 31.33 31.33 0.3K
15:44 31.34 31.34 31.34 31.34 0.5K
15:45 31.33 31.35 31.33 31.35 3.8K
15:46 31.35 31.35 31.35 31.35 1.2K
15:48 31.34 31.34 31.33 31.34 1.9K
15:50 31.32 31.32 31.32 31.32 3.6K
15:51 31.31 31.31 31.31 31.31 0.8K
15:52 31.30 31.30 31.29 31.29 1.4K
15:53 31.29 31.30 31.29 31.30 3.5K
15:54 31.31 31.31 31.29 31.29 1.6K
15:56 31.32 31.32 31.32 31.32 0.9K
15:57 31.33 31.33 31.33 31.33 0.3K
15:58 31.32 31.32 31.31 31.31 4.6K
15:59 31.31 31.35 31.31 31.32 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available