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 31.55 31.55 31.55 31.55 15.9K
09:31 31.48 31.48 31.46 31.46 0.7K
09:32 31.44 31.44 31.44 31.44 1.0K
09:35 31.44 31.44 31.44 31.44 0.5K
09:36 31.44 31.44 31.43 31.43 1.1K
09:37 31.45 31.45 31.43 31.43 8.2K
09:38 31.43 31.43 31.43 31.43 5.6K
09:39 31.45 31.45 31.45 31.45 0.9K
09:40 31.46 31.46 31.46 31.46 0.5K
09:44 31.51 31.51 31.51 31.51 0.8K
09:45 31.49 31.49 31.49 31.49 3.1K
09:46 31.50 31.50 31.50 31.50 2.0K
09:47 31.50 31.50 31.48 31.48 1.2K
09:50 31.50 31.50 31.47 31.49 3.2K
09:51 31.46 31.49 31.46 31.49 1.4K
09:52 31.46 31.46 31.46 31.46 13.9K
09:53 31.47 31.49 31.47 31.49 13.5K
09:56 31.49 31.49 31.49 31.49 0.3K
09:57 31.49 31.49 31.49 31.49 6.7K
09:58 31.50 31.50 31.47 31.47 1.5K
09:59 31.49 31.49 31.49 31.49 5.4K
10:00 31.50 31.51 31.50 31.51 1.9K
10:01 31.49 31.49 31.49 31.49 0.4K
10:02 31.47 31.49 31.47 31.49 1.1K
10:03 31.46 31.47 31.46 31.47 2.7K
10:04 31.49 31.49 31.49 31.49 0.2K
10:05 31.47 31.47 31.47 31.47 3.2K
10:06 31.49 31.49 31.49 31.49 5.6K
10:07 31.48 31.48 31.48 31.48 1.7K
10:08 31.50 31.50 31.50 31.50 0.5K
10:10 31.46 31.46 31.45 31.45 1.8K
10:12 31.44 31.47 31.44 31.47 2.3K
10:13 31.43 31.43 31.43 31.43 15.9K
10:14 31.44 31.44 31.44 31.44 2.9K
10:15 31.43 31.44 31.43 31.43 2.2K
10:16 31.43 31.45 31.43 31.45 1.2K
10:17 31.44 31.44 31.44 31.44 0.6K
10:18 31.44 31.44 31.44 31.44 0.2K
10:19 31.46 31.46 31.46 31.46 0.7K
10:22 31.48 31.48 31.47 31.48 1.8K
10:24 31.48 31.48 31.47 31.47 2.6K
10:25 31.49 31.49 31.48 31.48 3.3K
10:27 31.49 31.49 31.49 31.48 0.6K
10:28 31.48 31.51 31.48 31.51 0.5K
10:30 31.49 31.51 31.48 31.48 5.4K
10:31 31.50 31.50 31.50 31.50 0.1K
10:32 31.47 31.49 31.47 31.49 3.2K
10:33 31.50 31.50 31.50 31.50 0.4K
10:34 31.48 31.49 31.48 31.49 33.9K
10:35 31.48 31.48 31.48 31.48 2.6K
10:36 31.50 31.50 31.50 31.50 1.7K
10:38 31.50 31.50 31.50 31.50 0.4K
10:39 31.50 31.50 31.50 31.50 0.9K
10:40 31.52 31.52 31.50 31.50 0.2K
10:41 31.51 31.51 31.51 31.51 0.3K
10:42 31.51 31.51 31.51 31.51 0.2K
10:43 31.50 31.50 31.50 31.50 0.5K
10:44 31.53 31.53 31.49 31.49 5.8K
10:45 31.49 31.49 31.49 31.49 1.0K
10:46 31.49 31.49 31.49 31.49 0.9K
10:47 31.49 31.49 31.49 31.49 0.2K
10:48 31.51 31.51 31.50 31.50 5.6K
10:49 31.50 31.50 31.50 31.50 13.8K
10:50 31.50 31.52 31.50 31.52 1.1K
10:51 31.50 31.51 31.50 31.51 2.7K
10:52 31.49 31.52 31.49 31.51 4.5K
10:54 31.51 31.51 31.51 31.51 0.4K
10:55 31.51 31.52 31.51 31.52 2.2K
10:56 31.51 31.51 31.51 31.51 0.3K
10:57 31.52 31.53 31.52 31.53 0.9K
10:58 31.53 31.53 31.53 31.53 0.7K
10:59 31.53 31.53 31.53 31.53 0.5K
11:00 31.53 31.53 31.53 31.53 0.4K
11:01 31.53 31.53 31.53 31.53 0.4K
11:03 31.53 31.53 31.53 31.53 0.1K
11:04 31.53 31.53 31.53 31.53 0.6K
11:05 31.53 31.53 31.53 31.53 1.0K
11:06 31.53 31.53 31.53 31.53 0.5K
11:07 31.53 31.53 31.53 31.53 1.3K
11:08 31.54 31.54 31.54 31.54 0.5K
11:09 31.54 31.54 31.54 31.54 0.3K
11:12 31.55 31.55 31.54 31.54 0.7K
11:13 31.55 31.55 31.55 31.55 0.1K
11:14 31.55 31.55 31.55 31.55 1.9K
11:16 31.57 31.57 31.55 31.55 1.5K
11:17 31.55 31.55 31.55 31.55 0.5K
11:20 31.57 31.57 31.57 31.57 0.5K
11:21 31.57 31.57 31.55 31.55 5.5K
11:22 31.57 31.57 31.57 31.57 1.1K
11:24 31.56 31.56 31.56 31.56 0.3K
11:25 31.54 31.58 31.53 31.58 3.4K
11:26 31.54 31.56 31.54 31.56 0.8K
11:27 31.57 31.57 31.56 31.56 1.5K
11:28 31.57 31.57 31.53 31.53 5.5K
11:29 31.55 31.55 31.55 31.55 0.2K
11:30 31.55 31.55 31.55 31.55 0.6K
11:31 31.55 31.55 31.55 31.55 0.7K
11:32 31.56 31.56 31.53 31.53 1.4K
11:34 31.55 31.55 31.55 31.55 2.2K
11:38 31.56 31.56 31.56 31.56 0.1K
11:40 31.56 31.56 31.56 31.56 0.3K
11:41 31.55 31.55 31.55 31.55 0.4K
11:42 31.56 31.56 31.56 31.56 1.6K
11:44 31.58 31.58 31.56 31.56 1.3K
11:45 31.56 31.56 31.56 31.56 0.2K
11:46 31.56 31.56 31.56 31.56 0.3K
11:47 31.56 31.56 31.56 31.56 0.1K
11:48 31.57 31.57 31.57 31.57 0.5K
11:49 31.57 31.57 31.57 31.57 0.6K
11:50 31.57 31.57 31.55 31.55 2.0K
11:53 31.57 31.57 31.57 31.57 4.8K
11:54 31.57 31.57 31.57 31.57 0.7K
11:55 31.57 31.57 31.57 31.57 0.1K
11:56 31.57 31.57 31.57 31.57 1.2K
11:57 31.55 31.55 31.55 31.55 0.6K
11:58 31.57 31.57 31.57 31.57 0.7K
12:00 31.56 31.56 31.56 31.56 0.1K
12:03 31.57 31.57 31.57 31.57 0.1K
12:04 31.58 31.58 31.57 31.57 1.3K
12:05 31.56 31.56 31.56 31.56 0.4K
12:06 31.56 31.56 31.56 31.56 1.4K
12:07 31.54 31.56 31.54 31.56 1.6K
12:08 31.56 31.56 31.56 31.56 0.1K
12:11 31.56 31.56 31.56 31.56 0.6K
12:13 31.58 31.58 31.58 31.58 6.3K
12:14 31.57 31.57 31.57 31.56 0.5K
12:15 31.58 31.58 31.58 31.58 2.2K
12:16 31.57 31.57 31.57 31.57 0.1K
12:17 31.57 31.57 31.56 31.57 2.1K
12:18 31.57 31.58 31.57 31.58 3.9K
12:19 31.58 31.58 31.56 31.58 4.3K
12:20 31.58 31.58 31.57 31.57 0.4K
12:21 31.58 31.58 31.58 31.58 0.3K
12:22 31.58 31.59 31.58 31.59 2.1K
12:23 31.56 31.56 31.56 31.56 0.2K
12:24 31.57 31.57 31.57 31.57 0.2K
12:25 31.58 31.58 31.58 31.58 0.9K
12:26 31.59 31.59 31.59 31.59 0.1K
12:27 31.58 31.58 31.58 31.58 1.0K
12:28 31.60 31.61 31.60 31.61 1.2K
12:29 31.59 31.59 31.59 31.59 0.5K
12:30 31.61 31.61 31.60 31.61 0.9K
12:31 31.57 31.57 31.57 31.57 2.5K
12:32 31.60 31.60 31.60 31.60 0.2K
12:33 31.58 31.60 31.58 31.60 1.7K
12:34 31.60 31.60 31.60 31.60 0.1K
12:35 31.61 31.61 31.60 31.60 0.5K
12:37 31.60 31.60 31.60 31.60 1.2K
12:38 31.60 31.61 31.60 31.61 0.6K
12:39 31.61 31.61 31.61 31.61 1.0K
12:40 31.63 31.63 31.61 31.61 0.4K
12:41 31.61 31.61 31.61 31.61 0.7K
12:42 31.60 31.60 31.60 31.60 2.2K
12:43 31.62 31.62 31.62 31.62 0.7K
12:45 31.63 31.63 31.58 31.58 1.3K
12:46 31.62 31.62 31.62 31.62 0.5K
12:48 31.61 31.61 31.61 31.61 1.2K
12:49 31.61 31.61 31.61 31.61 0.4K
12:50 31.61 31.61 31.61 31.61 0.5K
12:51 31.61 31.61 31.61 31.61 0.5K
12:52 31.61 31.61 31.61 31.61 0.2K
12:53 31.60 31.60 31.60 31.60 0.5K
12:54 31.60 31.60 31.60 31.60 0.3K
12:56 31.62 31.62 31.62 31.62 1.1K
12:59 31.64 31.64 31.63 31.63 0.4K
13:00 31.63 31.63 31.61 31.61 2.3K
13:01 31.61 31.61 31.61 31.61 0.3K
13:02 31.61 31.63 31.61 31.63 2.9K
13:03 31.62 31.62 31.62 31.62 0.6K
13:04 31.63 31.63 31.60 31.60 4.5K
13:05 31.60 31.62 31.60 31.62 4.3K
13:07 31.62 31.62 31.62 31.62 0.5K
13:11 31.61 31.63 31.61 31.63 0.3K
13:13 31.61 31.61 31.61 31.61 0.1K
13:14 31.62 31.62 31.62 31.61 1.9K
13:15 31.60 31.60 31.60 31.60 0.6K
13:16 31.61 31.61 31.61 31.61 0.2K
13:17 31.60 31.60 31.59 31.59 3.2K
13:19 31.59 31.59 31.59 31.59 1.2K
13:20 31.58 31.58 31.57 31.57 1.8K
13:21 31.58 31.58 31.58 31.58 0.3K
13:22 31.58 31.59 31.58 31.59 1.5K
13:23 31.60 31.61 31.59 31.59 1.2K
13:24 31.59 31.61 31.59 31.59 4.7K
13:25 31.59 31.61 31.59 31.61 1.0K
13:28 31.61 31.61 31.61 31.61 3.3K
13:30 31.61 31.61 31.61 31.61 0.2K
13:31 31.61 31.61 31.61 31.61 0.8K
13:32 31.62 31.62 31.62 31.62 1.2K
13:37 31.59 31.59 31.59 31.59 3.4K
13:38 31.61 31.61 31.59 31.59 1.1K
13:40 31.60 31.60 31.60 31.60 0.8K
13:41 31.60 31.60 31.59 31.59 1.8K
13:42 31.59 31.59 31.59 31.59 2.0K
13:43 31.58 31.59 31.58 31.59 0.7K
13:44 31.60 31.60 31.60 31.60 0.3K
13:46 31.60 31.60 31.60 31.60 0.1K
13:47 31.59 31.60 31.59 31.60 1.4K
13:48 31.59 31.59 31.59 31.59 0.3K
13:49 31.60 31.60 31.60 31.60 1.1K
13:51 31.60 31.60 31.60 31.60 0.9K
13:52 31.60 31.60 31.60 31.60 1.8K
13:53 31.60 31.60 31.59 31.60 2.5K
13:55 31.60 31.60 31.60 31.60 0.3K
13:56 31.61 31.61 31.61 31.61 0.6K
13:58 31.61 31.61 31.61 31.61 0.5K
13:59 31.60 31.60 31.60 31.60 0.4K
14:00 31.62 31.62 31.62 31.62 3.0K
14:01 31.62 31.62 31.62 31.62 0.4K
14:02 31.62 31.62 31.61 31.62 0.6K
14:05 31.62 31.62 31.62 31.62 1.1K
14:08 31.64 31.64 31.64 31.64 0.9K
14:10 31.63 31.63 31.63 31.63 0.1K
14:11 31.64 31.64 31.64 31.64 6.1K
14:12 31.64 31.64 31.62 31.62 1.6K
14:15 31.64 31.64 31.64 31.64 0.5K
14:16 31.62 31.62 31.61 31.61 2.7K
14:17 31.60 31.61 31.60 31.61 3.3K
14:18 31.60 31.62 31.60 31.62 4.5K
14:19 31.61 31.61 31.61 31.61 2.4K
14:21 31.60 31.60 31.60 31.60 0.5K
14:22 31.60 31.60 31.60 31.60 1.2K
14:23 31.60 31.60 31.60 31.60 0.1K
14:24 31.60 31.60 31.60 31.60 0.6K
14:25 31.61 31.61 31.61 31.61 0.1K
14:27 31.61 31.61 31.61 31.61 1.1K
14:29 31.59 31.61 31.59 31.61 1.8K
14:31 31.64 31.64 31.64 31.64 0.6K
14:32 31.62 31.62 31.62 31.62 0.3K
14:33 31.62 31.62 31.62 31.62 0.6K
14:36 31.62 31.62 31.62 31.62 0.5K
14:40 31.63 31.63 31.63 31.63 0.5K
14:41 31.63 31.63 31.63 31.63 13.3K
14:42 31.62 31.62 31.62 31.62 0.1K
14:43 31.61 31.62 31.61 31.62 1.1K
14:44 31.63 31.63 31.61 31.61 1.9K
14:45 31.61 31.63 31.61 31.63 5.2K
14:46 31.62 31.62 31.62 31.62 0.2K
14:47 31.62 31.62 31.60 31.60 0.7K
14:48 31.64 31.64 31.64 31.64 0.2K
14:49 31.63 31.63 31.62 31.63 3.5K
14:50 31.63 31.65 31.61 31.65 3.6K
14:51 31.65 31.65 31.63 31.63 0.6K
14:52 31.63 31.63 31.61 31.61 1.6K
14:53 31.64 31.64 31.64 31.64 0.6K
14:54 31.61 31.63 31.61 31.63 0.6K
14:55 31.63 31.63 31.63 31.63 1.5K
14:56 31.62 31.64 31.62 31.64 1.5K
14:57 31.63 31.63 31.61 31.61 2.3K
14:58 31.61 31.61 31.61 31.61 0.8K
14:59 31.61 31.61 31.61 31.61 1.0K
15:01 31.60 31.61 31.60 31.61 1.2K
15:02 31.60 31.60 31.60 31.60 4.6K
15:03 31.60 31.60 31.60 31.60 0.4K
15:04 31.60 31.60 31.60 31.60 0.4K
15:05 31.60 31.60 31.60 31.60 0.4K
15:06 31.59 31.59 31.59 31.59 0.4K
15:07 31.59 31.59 31.59 31.59 0.1K
15:09 31.61 31.61 31.61 31.61 3.5K
15:10 31.59 31.59 31.59 31.59 1.4K
15:11 31.56 31.57 31.56 31.57 1.4K
15:12 31.57 31.57 31.57 31.57 1.5K
15:13 31.57 31.57 31.57 31.57 1.7K
15:14 31.56 31.57 31.56 31.56 3.3K
15:15 31.58 31.58 31.58 31.58 1.0K
15:16 31.60 31.60 31.59 31.59 0.6K
15:17 31.59 31.59 31.58 31.59 1.5K
15:18 31.60 31.60 31.60 31.60 1.3K
15:19 31.60 31.60 31.60 31.60 2.2K
15:20 31.60 31.60 31.60 31.60 1.1K
15:21 31.60 31.62 31.60 31.60 2.8K
15:22 31.60 31.64 31.60 31.64 2.9K
15:23 31.62 31.62 31.62 31.62 0.7K
15:24 31.59 31.60 31.59 31.60 1.8K
15:25 31.60 31.60 31.60 31.60 1.4K
15:26 31.61 31.61 31.61 31.61 2.4K
15:29 31.59 31.60 31.59 31.59 1.9K
15:30 31.60 31.61 31.60 31.61 1.1K
15:31 31.60 31.60 31.60 31.60 0.3K
15:33 31.61 31.61 31.61 31.61 0.6K
15:35 31.61 31.63 31.61 31.63 0.9K
15:36 31.63 31.63 31.63 31.63 0.4K
15:37 31.63 31.63 31.63 31.63 0.6K
15:38 31.65 31.65 31.65 31.65 0.2K
15:39 31.62 31.64 31.62 31.64 0.5K
15:41 31.64 31.64 31.63 31.63 0.2K
15:42 31.64 31.64 31.64 31.64 0.5K
15:44 31.64 31.64 31.64 31.64 0.8K
15:46 31.64 31.64 31.64 31.64 1.4K
15:47 31.62 31.64 31.62 31.64 2.7K
15:48 31.64 31.66 31.64 31.66 8.7K
15:50 31.65 31.65 31.64 31.65 1.8K
15:51 31.62 31.62 31.62 31.62 1.3K
15:54 31.65 31.65 31.65 31.65 0.3K
15:55 31.65 31.65 31.65 31.65 1.3K
15:56 31.64 31.64 31.64 31.64 0.1K
15:57 31.63 31.63 31.63 31.63 0.2K
15:58 31.64 31.64 31.62 31.63 1.7K
15:59 31.64 31.64 31.59 31.59 41.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available