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 31.69 31.69 31.69 31.69 10.1K
09:31 31.62 31.62 31.62 31.62 0.5K
09:32 31.67 31.69 31.67 31.69 6.8K
09:33 31.67 31.67 31.67 31.66 1.0K
09:34 31.65 31.65 31.65 31.65 0.6K
09:35 31.68 31.68 31.68 31.68 0.3K
09:36 31.69 31.69 31.69 31.69 0.4K
09:37 31.69 31.69 31.69 31.69 2.0K
09:38 31.70 31.70 31.69 31.69 4.6K
09:39 31.68 31.68 31.68 31.68 0.2K
09:40 31.69 31.69 31.66 31.66 1.5K
09:42 31.67 31.68 31.66 31.68 0.9K
09:43 31.67 31.67 31.67 31.67 0.3K
09:46 31.65 31.65 31.65 31.65 0.3K
09:47 31.68 31.68 31.68 31.68 0.2K
09:49 31.64 31.64 31.64 31.64 0.3K
09:51 31.66 31.66 31.66 31.66 0.1K
09:52 31.65 31.68 31.65 31.68 3.8K
09:53 31.65 31.65 31.65 31.65 0.3K
09:54 31.68 31.68 31.65 31.66 1.3K
09:55 31.66 31.66 31.66 31.66 0.4K
09:57 31.66 31.67 31.64 31.65 4.9K
09:58 31.67 31.67 31.63 31.65 21.5K
10:00 31.67 31.67 31.67 31.67 0.2K
10:01 31.67 31.67 31.64 31.64 1.3K
10:02 31.66 31.66 31.66 31.66 0.6K
10:03 31.65 31.65 31.65 31.65 0.5K
10:04 31.66 31.66 31.66 31.66 1.3K
10:07 31.67 31.67 31.67 31.67 0.7K
10:08 31.68 31.68 31.68 31.68 0.2K
10:09 31.68 31.68 31.68 31.68 0.7K
10:10 31.68 31.68 31.68 31.68 0.9K
10:12 31.68 31.68 31.68 31.68 1.2K
10:15 31.62 31.62 31.62 31.62 0.2K
10:16 31.65 31.65 31.65 31.65 1.6K
10:17 31.63 31.63 31.63 31.63 0.5K
10:18 31.66 31.66 31.66 31.66 1.9K
10:19 31.66 31.66 31.66 31.66 0.8K
10:20 31.64 31.66 31.64 31.66 0.4K
10:21 31.65 31.65 31.65 31.65 1.3K
10:22 31.63 31.63 31.60 31.60 1.0K
10:24 31.61 31.61 31.61 31.61 1.9K
10:25 31.60 31.60 31.60 31.60 0.1K
10:26 31.62 31.62 31.59 31.61 1.3K
10:27 31.61 31.61 31.61 31.61 1.0K
10:28 31.62 31.62 31.62 31.62 0.1K
10:29 31.61 31.61 31.61 31.61 2.3K
10:30 31.61 31.61 31.60 31.61 0.8K
10:31 31.61 31.62 31.61 31.61 2.2K
10:32 31.59 31.59 31.59 31.59 0.5K
10:34 31.62 31.62 31.62 31.61 1.0K
10:36 31.61 31.61 31.61 31.61 0.8K
10:37 31.62 31.62 31.62 31.62 1.6K
10:38 31.61 31.61 31.60 31.60 2.0K
10:39 31.62 31.62 31.62 31.62 0.2K
10:40 31.61 31.62 31.61 31.62 1.0K
10:42 31.63 31.63 31.63 31.63 0.2K
10:43 31.63 31.63 31.63 31.63 0.8K
10:46 31.64 31.64 31.64 31.64 0.6K
10:47 31.63 31.63 31.63 31.63 0.3K
10:49 31.63 31.63 31.63 31.63 0.8K
10:50 31.61 31.61 31.61 31.61 0.2K
10:51 31.63 31.63 31.63 31.63 0.5K
10:53 31.61 31.61 31.61 31.61 0.4K
10:55 31.63 31.65 31.63 31.63 0.9K
10:56 31.62 31.63 31.61 31.63 2.4K
10:57 31.63 31.63 31.60 31.60 3.7K
10:59 31.61 31.61 31.61 31.61 0.2K
11:01 31.63 31.63 31.63 31.63 0.2K
11:02 31.64 31.64 31.64 31.64 0.5K
11:04 31.64 31.64 31.64 31.64 1.1K
11:05 31.64 31.64 31.64 31.64 0.3K
11:06 31.65 31.65 31.65 31.65 3.9K
11:07 31.64 31.64 31.64 31.64 0.9K
11:08 31.64 31.64 31.64 31.64 1.4K
11:09 31.64 31.64 31.64 31.64 1.0K
11:10 31.64 31.64 31.64 31.64 0.6K
11:11 31.64 31.64 31.64 31.64 0.6K
11:12 31.64 31.65 31.64 31.64 1.8K
11:13 31.64 31.64 31.64 31.64 3.5K
11:14 31.64 31.64 31.64 31.64 0.8K
11:15 31.64 31.64 31.64 31.64 3.8K
11:16 31.64 31.64 31.64 31.64 1.0K
11:18 31.64 31.64 31.64 31.64 0.4K
11:22 31.64 31.64 31.64 31.64 1.4K
11:24 31.64 31.64 31.64 31.64 0.4K
11:25 31.64 31.64 31.64 31.64 0.8K
11:29 31.64 31.64 31.63 31.63 0.5K
11:30 31.65 31.65 31.64 31.64 0.8K
11:31 31.64 31.64 31.64 31.64 1.5K
11:32 31.64 31.64 31.64 31.64 0.3K
11:34 31.64 31.64 31.64 31.64 0.3K
11:36 31.64 31.64 31.62 31.62 2.7K
11:37 31.63 31.63 31.63 31.63 0.4K
11:38 31.63 31.63 31.63 31.63 0.5K
11:39 31.63 31.63 31.63 31.63 0.4K
11:40 31.65 31.65 31.65 31.65 0.5K
11:41 31.67 31.67 31.67 31.67 1.1K
11:44 31.64 31.64 31.62 31.64 6.9K
11:45 31.63 31.64 31.63 31.64 1.5K
11:46 31.65 31.65 31.65 31.65 0.7K
11:47 31.65 31.65 31.65 31.65 0.2K
11:48 31.63 31.67 31.63 31.67 2.8K
11:52 31.67 31.67 31.67 31.67 0.2K
11:53 31.66 31.66 31.66 31.66 0.3K
11:54 31.67 31.67 31.67 31.67 11.7K
11:55 31.68 31.68 31.67 31.67 1.1K
11:57 31.68 31.68 31.68 31.68 0.2K
11:58 31.67 31.67 31.67 31.67 1.0K
11:59 31.67 31.67 31.67 31.67 53.5K
12:00 31.67 31.67 31.67 31.67 0.7K
12:02 31.68 31.68 31.68 31.68 4.5K
12:03 31.70 31.70 31.69 31.69 1.4K
12:08 31.70 31.70 31.68 31.70 3.0K
12:11 31.69 31.69 31.69 31.69 0.3K
12:12 31.70 31.70 31.70 31.70 2.8K
12:13 31.69 31.69 31.69 31.69 0.2K
12:14 31.70 31.70 31.68 31.68 2.1K
12:15 31.69 31.69 31.69 31.69 0.2K
12:18 31.68 31.68 31.68 31.68 0.7K
12:21 31.69 31.69 31.67 31.67 4.3K
12:22 31.69 31.69 31.69 31.69 0.5K
12:23 31.69 31.69 31.67 31.67 2.3K
12:25 31.70 31.70 31.70 31.70 1.7K
12:26 31.69 31.69 31.69 31.69 0.9K
12:27 31.69 31.69 31.69 31.69 0.2K
12:28 31.69 31.72 31.69 31.72 26.0K
12:29 31.71 31.71 31.71 31.71 0.8K
12:32 31.69 31.70 31.69 31.70 2.4K
12:34 31.69 31.70 31.69 31.69 1.7K
12:35 31.70 31.70 31.70 31.70 0.1K
12:36 31.71 31.71 31.69 31.69 1.2K
12:37 31.70 31.70 31.70 31.70 0.4K
12:38 31.69 31.71 31.69 31.71 3.3K
12:39 31.70 31.70 31.70 31.70 1.4K
12:41 31.69 31.69 31.69 31.69 0.4K
12:42 31.70 31.70 31.70 31.70 1.2K
12:43 31.70 31.71 31.70 31.71 1.3K
12:45 31.71 31.71 31.71 31.71 0.1K
12:46 31.70 31.70 31.70 31.70 0.6K
12:47 31.68 31.68 31.68 31.68 0.9K
12:48 31.69 31.69 31.69 31.69 0.3K
12:49 31.68 31.68 31.68 31.68 2.3K
12:50 31.68 31.68 31.68 31.68 1.4K
12:51 31.68 31.69 31.67 31.67 2.8K
12:52 31.69 31.69 31.69 31.69 2.9K
12:53 31.69 31.69 31.69 31.69 0.2K
12:54 31.70 31.70 31.67 31.67 1.9K
12:55 31.70 31.70 31.70 31.70 0.9K
12:57 31.70 31.70 31.67 31.70 9.9K
13:00 31.69 31.69 31.69 31.69 0.5K
13:01 31.68 31.68 31.68 31.68 1.2K
13:02 31.69 31.69 31.69 31.69 2.8K
13:04 31.68 31.68 31.68 31.68 1.7K
13:06 31.70 31.70 31.70 31.70 0.4K
13:07 31.70 31.70 31.70 31.70 0.5K
13:08 31.72 31.72 31.72 31.72 1.2K
13:09 31.70 31.70 31.70 31.70 1.3K
13:10 31.72 31.72 31.72 31.72 0.2K
13:11 31.71 31.71 31.71 31.71 0.3K
13:12 31.70 31.70 31.70 31.70 2.8K
13:13 31.72 31.72 31.72 31.72 0.1K
13:14 31.72 31.72 31.72 31.72 0.1K
13:15 31.73 31.73 31.73 31.73 1.8K
13:16 31.73 31.73 31.73 31.73 0.5K
13:18 31.72 31.73 31.72 31.73 0.5K
13:19 31.73 31.73 31.71 31.71 1.9K
13:20 31.73 31.73 31.73 31.73 0.6K
13:21 31.73 31.73 31.72 31.72 1.7K
13:22 31.71 31.71 31.71 31.71 0.3K
13:23 31.70 31.70 31.70 31.70 1.0K
13:24 31.71 31.71 31.71 31.71 0.5K
13:25 31.69 31.69 31.69 31.69 0.2K
13:26 31.70 31.73 31.70 31.73 2.1K
13:28 31.74 31.74 31.74 31.74 1.2K
13:29 31.74 31.74 31.74 31.74 1.7K
13:30 31.74 31.74 31.71 31.71 1.6K
13:31 31.71 31.71 31.71 31.71 0.5K
13:32 31.72 31.72 31.72 31.72 0.1K
13:33 31.72 31.72 31.72 31.72 4.9K
13:35 31.73 31.73 31.73 31.73 2.1K
13:36 31.75 31.75 31.75 31.75 0.6K
13:38 31.71 31.71 31.67 31.67 4.1K
13:39 31.68 31.68 31.66 31.66 1.7K
13:40 31.66 31.66 31.66 31.66 0.9K
13:41 31.69 31.69 31.67 31.67 2.7K
13:42 31.67 31.68 31.67 31.68 5.8K
13:43 31.67 31.67 31.67 31.67 0.3K
13:44 31.67 31.67 31.67 31.67 1.4K
13:45 31.67 31.67 31.67 31.67 1.1K
13:47 31.66 31.66 31.66 31.66 0.9K
13:48 31.67 31.67 31.64 31.64 29.4K
13:50 31.64 31.64 31.64 31.64 0.9K
13:52 31.63 31.63 31.62 31.62 2.8K
13:54 31.64 31.64 31.64 31.64 0.6K
13:55 31.64 31.64 31.64 31.64 0.6K
13:56 31.61 31.61 31.61 31.61 1.5K
13:57 31.60 31.60 31.60 31.60 0.7K
13:59 31.64 31.64 31.64 31.64 1.3K
14:00 31.62 31.62 31.62 31.62 0.5K
14:03 31.66 31.66 31.65 31.65 1.5K
14:04 31.66 31.66 31.66 31.66 0.5K
14:05 31.67 31.67 31.65 31.65 0.3K
14:06 31.66 31.66 31.65 31.65 1.9K
14:08 31.67 31.69 31.67 31.69 5.3K
14:09 31.68 31.68 31.68 31.68 0.1K
14:10 31.68 31.68 31.68 31.68 0.2K
14:11 31.69 31.69 31.69 31.69 0.5K
14:12 31.69 31.70 31.69 31.70 2.5K
14:13 31.68 31.70 31.68 31.70 2.1K
14:15 31.68 31.68 31.68 31.68 0.7K
14:16 31.68 31.68 31.68 31.68 0.7K
14:17 31.68 31.68 31.68 31.68 0.9K
14:18 31.68 31.68 31.68 31.68 0.6K
14:20 31.68 31.68 31.68 31.68 0.8K
14:21 31.72 31.72 31.70 31.70 2.9K
14:22 31.69 31.72 31.69 31.72 0.8K
14:23 31.70 31.72 31.70 31.72 1.1K
14:24 31.72 31.72 31.72 31.72 0.3K
14:25 31.72 31.72 31.72 31.72 0.2K
14:26 31.72 31.72 31.72 31.72 0.7K
14:27 31.70 31.71 31.69 31.69 0.6K
14:28 31.71 31.71 31.71 31.71 0.2K
14:29 31.71 31.71 31.70 31.71 0.5K
14:30 31.71 31.74 31.71 31.71 1.0K
14:31 31.72 31.72 31.70 31.70 1.3K
14:32 31.71 31.73 31.68 31.73 2.0K
14:34 31.72 31.72 31.71 31.72 1.7K
14:36 31.74 31.74 31.74 31.74 0.2K
14:37 31.73 31.74 31.69 31.73 2.8K
14:38 31.74 31.75 31.72 31.72 1.4K
14:40 31.73 31.73 31.73 31.73 0.5K
14:41 31.75 31.75 31.74 31.74 0.8K
14:42 31.73 31.74 31.73 31.74 0.8K
14:43 31.74 31.74 31.74 31.74 2.1K
14:45 31.74 31.74 31.73 31.73 2.1K
14:46 31.75 31.75 31.75 31.75 0.3K
14:47 31.74 31.75 31.74 31.74 12.2K
14:48 31.75 31.75 31.73 31.75 0.8K
14:52 31.71 31.72 31.70 31.70 2.0K
14:53 31.70 31.70 31.70 31.70 0.2K
14:54 31.73 31.73 31.73 31.73 1.0K
14:55 31.71 31.72 31.71 31.71 6.1K
14:56 31.71 31.71 31.69 31.69 2.7K
14:57 31.69 31.71 31.69 31.71 0.5K
14:58 31.71 31.72 31.69 31.69 1.3K
14:59 31.72 31.72 31.72 31.72 1.1K
15:00 31.71 31.72 31.71 31.72 2.1K
15:01 31.72 31.74 31.72 31.74 2.3K
15:02 31.72 31.72 31.72 31.72 1.7K
15:03 31.72 31.74 31.72 31.74 2.5K
15:04 31.74 31.74 31.71 31.71 2.4K
15:05 31.72 31.72 31.72 31.72 6.1K
15:06 31.72 31.74 31.72 31.74 3.4K
15:07 31.73 31.73 31.73 31.73 0.4K
15:08 31.73 31.73 31.72 31.73 2.2K
15:09 31.72 31.73 31.72 31.72 2.8K
15:10 31.73 31.73 31.73 31.72 0.4K
15:11 31.72 31.73 31.72 31.73 0.4K
15:12 31.70 31.73 31.70 31.73 1.1K
15:13 31.70 31.71 31.70 31.71 2.1K
15:15 31.73 31.73 31.71 31.72 1.3K
15:16 31.72 31.73 31.72 31.73 0.5K
15:17 31.75 31.75 31.73 31.73 0.6K
15:18 31.75 31.75 31.73 31.73 1.8K
15:20 31.73 31.75 31.73 31.75 0.7K
15:21 31.74 31.74 31.74 31.74 0.5K
15:22 31.74 31.74 31.73 31.73 1.7K
15:23 31.74 31.74 31.74 31.74 1.6K
15:24 31.73 31.77 31.73 31.75 8.0K
15:25 31.74 31.75 31.73 31.75 4.6K
15:26 31.72 31.72 31.72 31.72 37.2K
15:27 31.74 31.74 31.74 31.74 0.6K
15:28 31.72 31.72 31.71 31.71 1.6K
15:30 31.71 31.71 31.71 31.71 1.1K
15:31 31.69 31.71 31.69 31.71 0.5K
15:32 31.74 31.74 31.74 31.74 1.4K
15:33 31.71 31.71 31.71 31.71 0.6K
15:34 31.74 31.74 31.72 31.72 1.3K
15:36 31.71 31.73 31.71 31.73 1.3K
15:37 31.71 31.73 31.71 31.73 7.2K
15:38 31.72 31.73 31.72 31.72 0.9K
15:39 31.72 31.72 31.72 31.72 2.5K
15:40 31.73 31.73 31.70 31.70 10.5K
15:41 31.72 31.72 31.69 31.69 20.4K
15:42 31.71 31.72 31.71 31.71 3.8K
15:43 31.71 31.71 31.71 31.71 1.0K
15:44 31.73 31.73 31.73 31.73 2.4K
15:45 31.73 31.73 31.70 31.72 1.3K
15:46 31.72 31.72 31.72 31.72 2.1K
15:47 31.71 31.71 31.71 31.71 0.6K
15:48 31.71 31.71 31.70 31.70 5.0K
15:49 31.72 31.72 31.71 31.72 3.0K
15:50 31.72 31.73 31.72 31.73 0.5K
15:51 31.74 31.74 31.74 31.74 0.5K
15:53 31.72 31.73 31.72 31.72 9.4K
15:54 31.74 31.74 31.74 31.74 0.7K
15:55 31.74 31.74 31.73 31.73 1.4K
15:56 31.73 31.76 31.73 31.76 1.0K
15:57 31.74 31.74 31.74 31.73 0.2K
15:58 31.73 31.75 31.73 31.75 1.3K
15:59 31.74 31.78 31.72 31.78 8.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available