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 31.46 31.46 31.34 31.34 32.3K
09:31 31.34 31.41 31.34 31.41 7.5K
09:32 31.37 31.41 31.37 31.41 3.9K
09:33 31.37 31.37 31.37 31.37 1.6K
09:34 31.38 31.38 31.38 31.38 0.6K
09:35 31.38 31.40 31.35 31.36 2.7K
09:37 31.42 31.42 31.42 31.42 0.3K
09:38 31.51 31.51 31.46 31.46 1.0K
09:39 31.45 31.45 31.45 31.45 0.6K
09:40 31.46 31.46 31.46 31.46 4.9K
09:41 31.42 31.46 31.42 31.46 1.0K
09:42 31.42 31.42 31.42 31.42 1.6K
09:43 31.43 31.43 31.37 31.37 4.1K
09:44 31.43 31.43 31.43 31.43 0.3K
09:45 31.52 31.52 31.47 31.47 1.2K
09:46 31.46 31.47 31.46 31.47 0.2K
09:47 31.46 31.48 31.46 31.48 0.9K
09:48 31.49 31.52 31.49 31.52 1.4K
09:49 31.51 31.51 31.49 31.51 2.1K
09:50 31.50 31.50 31.50 31.50 2.7K
09:52 31.43 31.43 31.43 31.43 0.3K
09:53 31.43 31.45 31.43 31.45 1.0K
09:57 31.49 31.49 31.49 31.49 0.4K
09:58 31.49 31.49 31.49 31.49 5.2K
10:00 31.52 31.52 31.52 31.52 2.2K
10:02 31.49 31.49 31.49 31.49 6.1K
10:03 31.45 31.45 31.45 31.45 0.5K
10:04 31.54 31.54 31.54 31.54 0.2K
10:17 31.43 31.43 31.43 31.43 6.8K
10:18 31.42 31.42 31.42 31.42 0.8K
10:25 31.47 31.47 31.47 31.47 4.7K
10:29 31.50 31.50 31.50 31.50 4.5K
10:36 31.52 31.52 31.51 31.51 3.3K
10:39 31.51 31.51 31.51 31.51 2.2K
10:40 31.51 31.51 31.51 31.51 0.8K
10:43 31.50 31.50 31.50 31.50 3.4K
10:47 31.52 31.52 31.52 31.52 1.3K
10:48 31.52 31.52 31.51 31.51 1.3K
10:49 31.51 31.51 31.51 31.51 1.7K
10:50 31.50 31.50 31.50 31.50 0.4K
10:51 31.48 31.48 31.48 31.48 1.3K
10:53 31.48 31.48 31.48 31.48 0.8K
10:55 31.47 31.47 31.47 31.47 0.7K
10:59 31.50 31.50 31.50 31.50 3.7K
11:00 31.44 31.44 31.44 31.44 2.6K
11:01 31.45 31.45 31.44 31.45 8.6K
11:03 31.44 31.44 31.44 31.44 6.5K
11:10 31.46 31.46 31.46 31.46 1.7K
11:11 31.46 31.47 31.46 31.47 1.6K
11:12 31.48 31.48 31.47 31.47 2.2K
11:17 31.44 31.44 31.44 31.44 10.6K
11:18 31.44 31.44 31.44 31.44 0.4K
11:19 31.42 31.44 31.42 31.44 2.4K
11:21 31.42 31.42 31.42 31.42 0.5K
11:23 31.40 31.40 31.38 31.38 3.3K
11:26 31.40 31.41 31.40 31.41 1.1K
11:29 31.40 31.40 31.40 31.40 10.2K
11:32 31.37 31.37 31.35 31.35 4.5K
11:41 31.42 31.45 31.42 31.45 10.7K
11:42 31.43 31.43 31.43 31.43 0.3K
11:43 31.42 31.42 31.42 31.42 1.3K
11:44 31.41 31.41 31.41 31.41 7.4K
11:46 31.40 31.40 31.40 31.40 1.4K
11:47 31.40 31.40 31.40 31.39 0.7K
11:48 31.38 31.38 31.38 31.38 2.7K
11:52 31.38 31.38 31.36 31.36 0.3K
11:53 31.33 31.33 31.33 31.33 0.9K
11:56 31.42 31.42 31.42 31.42 2.0K
11:57 31.43 31.43 31.41 31.41 2.6K
11:58 31.42 31.42 31.42 31.42 0.1K
11:59 31.43 31.43 31.43 31.43 0.8K
12:00 31.42 31.43 31.42 31.43 1.2K
12:01 31.41 31.41 31.41 31.41 4.8K
12:03 31.42 31.42 31.42 31.42 0.1K
12:04 31.41 31.41 31.41 31.41 1.1K
12:05 31.41 31.41 31.41 31.41 0.4K
12:06 31.40 31.40 31.40 31.40 4.1K
12:09 31.39 31.39 31.39 31.39 1.2K
12:12 31.39 31.40 31.38 31.38 6.7K
12:14 31.39 31.39 31.39 31.39 5.3K
12:15 31.38 31.38 31.38 31.38 2.7K
12:17 31.38 31.38 31.38 31.38 0.4K
12:18 31.36 31.36 31.36 31.36 2.2K
12:20 31.35 31.35 31.35 31.35 10.6K
12:29 31.37 31.39 31.37 31.39 1.7K
12:30 31.39 31.41 31.39 31.39 4.8K
12:34 31.42 31.42 31.40 31.40 1.0K
12:35 31.42 31.42 31.42 31.42 0.4K
12:37 31.44 31.44 31.44 31.44 2.1K
12:38 31.45 31.45 31.45 31.45 0.8K
12:39 31.45 31.45 31.42 31.42 0.7K
12:40 31.43 31.43 31.43 31.43 0.7K
12:41 31.42 31.43 31.42 31.43 17.5K
12:43 31.43 31.44 31.43 31.44 3.3K
12:44 31.45 31.45 31.44 31.44 1.8K
12:45 31.44 31.44 31.43 31.43 8.2K
12:47 31.41 31.41 31.41 31.41 0.4K
12:48 31.40 31.40 31.40 31.40 0.6K
12:49 31.40 31.40 31.40 31.40 0.7K
12:50 31.39 31.39 31.39 31.39 9.6K
12:53 31.42 31.42 31.42 31.42 1.2K
12:56 31.44 31.44 31.44 31.44 1.2K
12:57 31.43 31.45 31.43 31.45 1.1K
12:58 31.46 31.46 31.46 31.46 0.8K
12:59 31.45 31.45 31.45 31.45 0.1K
13:00 31.40 31.40 31.39 31.39 4.6K
13:03 31.44 31.46 31.44 31.46 0.6K
13:05 31.46 31.46 31.46 31.46 0.5K
13:06 31.44 31.44 31.44 31.44 0.1K
13:07 31.46 31.46 31.46 31.46 0.5K
13:08 31.49 31.49 31.49 31.49 0.9K
13:09 31.49 31.49 31.48 31.48 1.0K
13:10 31.47 31.47 31.47 31.47 1.7K
13:11 31.48 31.48 31.48 31.48 3.0K
13:12 31.47 31.47 31.47 31.47 1.0K
13:14 31.48 31.49 31.48 31.49 1.9K
13:15 31.48 31.48 31.48 31.48 1.9K
13:16 31.48 31.48 31.48 31.48 7.3K
13:19 31.49 31.50 31.49 31.50 1.8K
13:20 31.48 31.48 31.48 31.48 1.6K
13:22 31.47 31.47 31.47 31.47 1.0K
13:23 31.48 31.48 31.48 31.48 3.5K
13:26 31.49 31.49 31.47 31.47 4.4K
13:28 31.49 31.49 31.48 31.48 2.0K
13:29 31.43 31.43 31.43 31.43 3.6K
13:30 31.43 31.43 31.43 31.43 2.6K
13:31 31.46 31.46 31.44 31.44 7.0K
13:32 31.45 31.45 31.44 31.44 3.1K
13:33 31.45 31.45 31.44 31.44 0.5K
13:34 31.42 31.42 31.42 31.42 1.4K
13:35 31.42 31.42 31.42 31.42 3.1K
13:37 31.41 31.41 31.38 31.38 0.4K
13:38 31.39 31.40 31.39 31.40 71.9K
13:41 31.40 31.40 31.40 31.40 0.5K
13:42 31.40 31.41 31.40 31.41 0.7K
13:43 31.41 31.41 31.41 31.41 1.4K
13:44 31.40 31.40 31.40 31.40 0.3K
13:45 31.42 31.42 31.42 31.42 4.4K
13:46 31.43 31.43 31.42 31.42 2.6K
13:49 31.40 31.42 31.40 31.42 3.2K
13:50 31.43 31.43 31.43 31.43 6.7K
13:51 31.43 31.43 31.43 31.43 1.5K
13:52 31.44 31.44 31.44 31.44 1.1K
13:53 31.45 31.45 31.45 31.45 2.0K
13:54 31.45 31.45 31.45 31.45 0.8K
13:55 31.47 31.47 31.47 31.47 1.1K
13:56 31.47 31.47 31.47 31.47 1.6K
13:58 31.50 31.50 31.49 31.49 0.8K
14:00 31.45 31.49 31.45 31.49 13.8K
14:03 31.43 31.43 31.43 31.43 0.3K
14:04 31.44 31.44 31.44 31.44 1.7K
14:05 31.48 31.48 31.46 31.48 4.4K
14:06 31.48 31.48 31.48 31.48 2.1K
14:08 31.47 31.47 31.47 31.47 0.3K
14:10 31.46 31.48 31.46 31.48 1.2K
14:11 31.49 31.49 31.49 31.49 4.7K
14:12 31.49 31.49 31.48 31.48 2.4K
14:13 31.46 31.46 31.46 31.46 0.4K
14:14 31.46 31.46 31.46 31.46 1.8K
14:16 31.47 31.47 31.47 31.47 0.8K
14:17 31.47 31.48 31.47 31.47 2.7K
14:19 31.49 31.49 31.49 31.49 2.7K
14:20 31.48 31.49 31.47 31.48 3.9K
14:22 31.49 31.49 31.48 31.48 2.3K
14:23 31.47 31.47 31.47 31.46 0.5K
14:24 31.44 31.44 31.44 31.44 0.7K
14:25 31.47 31.47 31.45 31.45 0.5K
14:27 31.43 31.43 31.43 31.43 0.5K
14:29 31.43 31.45 31.43 31.45 2.3K
14:32 31.46 31.47 31.46 31.47 0.8K
14:34 31.44 31.45 31.44 31.44 3.8K
14:37 31.47 31.47 31.46 31.46 0.7K
14:38 31.46 31.46 31.46 31.46 4.6K
14:39 31.44 31.44 31.44 31.44 0.2K
14:40 31.46 31.46 31.46 31.46 0.8K
14:41 31.43 31.46 31.43 31.46 0.4K
14:42 31.45 31.45 31.43 31.43 3.3K
14:43 31.43 31.43 31.43 31.43 0.7K
14:45 31.41 31.41 31.41 31.41 0.1K
14:47 31.43 31.43 31.43 31.43 2.4K
14:48 31.44 31.44 31.44 31.44 0.2K
14:49 31.44 31.44 31.44 31.44 0.1K
14:50 31.44 31.44 31.44 31.44 1.4K
14:55 31.43 31.43 31.43 31.43 2.8K
14:56 31.45 31.46 31.45 31.46 3.1K
14:57 31.44 31.44 31.44 31.44 0.2K
14:58 31.44 31.44 31.43 31.43 0.7K
14:59 31.42 31.43 31.42 31.43 7.9K
15:00 31.44 31.44 31.44 31.44 0.3K
15:01 31.42 31.42 31.42 31.42 0.5K
15:02 31.42 31.42 31.42 31.42 1.3K
15:03 31.43 31.43 31.43 31.43 0.5K
15:04 31.41 31.41 31.41 31.41 0.6K
15:06 31.42 31.43 31.42 31.42 6.0K
15:07 31.42 31.43 31.42 31.42 3.5K
15:08 31.43 31.43 31.43 31.43 2.6K
15:09 31.42 31.42 31.42 31.42 0.3K
15:10 31.41 31.42 31.41 31.42 5.3K
15:11 31.41 31.43 31.41 31.43 1.7K
15:12 31.43 31.43 31.41 31.41 0.7K
15:13 31.41 31.42 31.41 31.42 1.1K
15:15 31.42 31.42 31.41 31.41 1.4K
15:16 31.41 31.41 31.41 31.41 1.9K
15:17 31.40 31.41 31.40 31.41 1.4K
15:18 31.42 31.42 31.42 31.42 0.8K
15:19 31.41 31.41 31.40 31.40 2.4K
15:20 31.40 31.40 31.40 31.40 0.7K
15:21 31.39 31.39 31.39 31.39 7.6K
15:22 31.39 31.39 31.39 31.39 0.9K
15:23 31.38 31.38 31.38 31.38 1.0K
15:25 31.39 31.39 31.39 31.39 1.9K
15:26 31.39 31.39 31.39 31.39 0.5K
15:27 31.39 31.39 31.39 31.39 3.8K
15:28 31.41 31.41 31.41 31.41 0.4K
15:29 31.40 31.40 31.39 31.39 2.0K
15:30 31.39 31.40 31.39 31.40 4.3K
15:31 31.42 31.42 31.41 31.41 0.3K
15:32 31.42 31.42 31.41 31.41 7.0K
15:33 31.40 31.42 31.40 31.42 1.4K
15:35 31.41 31.41 31.41 31.41 1.8K
15:36 31.38 31.38 31.38 31.38 3.3K
15:37 31.37 31.39 31.37 31.39 2.5K
15:38 31.37 31.38 31.37 31.38 3.3K
15:39 31.38 31.38 31.37 31.37 1.6K
15:40 31.39 31.39 31.39 31.39 16.0K
15:41 31.39 31.40 31.39 31.40 0.8K
15:42 31.39 31.42 31.39 31.40 3.5K
15:43 31.38 31.38 31.38 31.38 2.4K
15:44 31.40 31.40 31.40 31.40 2.5K
15:45 31.41 31.41 31.40 31.40 3.6K
15:46 31.40 31.40 31.40 31.40 0.4K
15:47 31.40 31.41 31.39 31.41 10.1K
15:49 31.42 31.42 31.40 31.40 9.8K
15:50 31.42 31.43 31.42 31.43 6.4K
15:52 31.42 31.42 31.42 31.42 5.5K
15:53 31.43 31.43 31.43 31.43 1.6K
15:54 31.43 31.46 31.43 31.46 2.5K
15:55 31.45 31.46 31.45 31.45 6.4K
15:56 31.45 31.45 31.45 31.45 0.5K
15:58 31.45 31.45 31.45 31.45 1.3K
15:59 31.46 31.47 31.40 31.40 19.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available