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 31.85 31.88 31.85 31.88 41.1K
09:33 31.88 31.88 31.88 31.88 17.0K
09:34 31.89 31.89 31.89 31.89 9.8K
09:35 31.89 31.89 31.89 31.89 1.0K
09:36 31.91 31.91 31.91 31.91 1.0K
09:38 31.96 31.96 31.96 31.96 0.6K
09:41 31.93 31.97 31.90 31.91 8.1K
09:43 31.88 31.88 31.88 31.88 0.4K
09:44 31.89 31.89 31.89 31.89 0.7K
09:45 31.91 31.91 31.89 31.89 20.8K
09:46 31.88 31.88 31.88 31.88 0.1K
09:47 31.91 31.91 31.91 31.91 1.6K
09:49 31.88 31.88 31.88 31.88 2.0K
09:51 31.86 31.88 31.85 31.86 8.2K
09:52 31.86 31.87 31.86 31.87 1.9K
09:54 31.85 31.85 31.85 31.85 0.6K
09:56 31.85 31.85 31.85 31.85 0.6K
09:57 31.86 31.86 31.86 31.86 0.8K
09:58 31.86 31.86 31.86 31.86 0.2K
09:59 31.85 31.85 31.85 31.85 3.0K
10:00 31.84 31.84 31.84 31.84 0.2K
10:01 31.84 31.84 31.84 31.84 1.2K
10:02 31.85 31.85 31.83 31.83 1.7K
10:03 31.84 31.84 31.84 31.84 0.9K
10:05 31.87 31.87 31.87 31.87 0.1K
10:06 31.86 31.86 31.86 31.86 0.4K
10:07 31.87 31.87 31.87 31.87 0.3K
10:08 31.89 31.89 31.89 31.89 1.1K
10:10 31.86 31.87 31.86 31.87 2.5K
10:12 31.87 31.87 31.87 31.87 3.5K
10:13 31.87 31.87 31.87 31.87 2.7K
10:14 31.87 31.87 31.87 31.87 0.8K
10:17 31.89 31.89 31.88 31.88 1.0K
10:18 31.89 31.89 31.89 31.89 0.5K
10:19 31.88 31.89 31.88 31.89 0.7K
10:20 31.88 31.89 31.88 31.89 1.4K
10:21 31.91 31.91 31.91 31.91 0.7K
10:22 31.91 31.91 31.91 31.91 2.4K
10:23 31.89 31.89 31.89 31.89 1.5K
10:25 31.89 31.91 31.89 31.91 2.9K
10:26 31.90 31.92 31.90 31.91 4.2K
10:27 31.90 31.90 31.90 31.90 1.4K
10:28 31.90 31.90 31.90 31.90 0.1K
10:29 31.93 31.93 31.89 31.89 1.2K
10:30 31.93 31.93 31.89 31.92 1.8K
10:31 31.89 31.89 31.88 31.88 1.1K
10:32 31.87 31.87 31.87 31.87 0.2K
10:33 31.88 31.88 31.88 31.88 0.2K
10:34 31.88 31.88 31.88 31.88 0.9K
10:36 31.89 31.90 31.89 31.90 3.4K
10:38 31.90 31.90 31.90 31.90 2.9K
10:40 31.90 31.90 31.90 31.90 1.2K
10:41 31.88 31.88 31.87 31.87 2.2K
10:42 31.87 31.87 31.87 31.87 0.6K
10:43 31.89 31.90 31.88 31.90 1.5K
10:45 31.90 31.90 31.90 31.90 0.6K
10:47 31.89 31.91 31.89 31.91 0.8K
10:48 31.91 31.91 31.91 31.91 0.3K
10:49 31.91 31.92 31.91 31.92 1.3K
10:50 31.90 31.91 31.88 31.88 4.0K
10:52 31.89 31.89 31.89 31.89 0.1K
10:53 31.90 31.90 31.89 31.90 2.7K
10:54 31.87 31.87 31.87 31.87 1.7K
10:55 31.88 31.89 31.88 31.89 1.4K
10:57 31.88 31.88 31.88 31.88 0.8K
10:58 31.88 31.89 31.88 31.89 10.9K
11:01 31.89 31.90 31.89 31.90 1.1K
11:02 31.91 31.91 31.91 31.91 0.1K
11:03 31.95 31.95 31.95 31.95 1.3K
11:05 31.95 31.95 31.95 31.95 0.3K
11:06 31.90 31.90 31.90 31.90 2.5K
11:07 31.88 31.91 31.88 31.91 0.8K
11:08 31.92 31.92 31.92 31.92 0.4K
11:09 31.92 31.92 31.92 31.92 0.2K
11:10 31.88 31.91 31.88 31.88 1.4K
11:13 31.89 31.89 31.89 31.89 0.3K
11:14 31.89 31.89 31.88 31.87 3.1K
11:17 31.89 31.89 31.89 31.89 1.8K
11:19 31.89 31.89 31.89 31.89 9.0K
11:20 31.89 31.89 31.88 31.88 4.8K
11:21 31.88 31.89 31.87 31.87 1.0K
11:23 31.87 31.87 31.85 31.85 1.5K
11:24 31.87 31.87 31.86 31.86 0.4K
11:25 31.86 31.86 31.85 31.85 1.0K
11:26 31.85 31.85 31.85 31.85 0.6K
11:27 31.88 31.88 31.87 31.88 1.7K
11:28 31.88 31.90 31.85 31.85 67.9K
11:29 31.85 31.87 31.85 31.87 0.9K
11:30 31.85 31.86 31.85 31.86 0.8K
11:34 31.84 31.84 31.84 31.84 0.3K
11:35 31.84 31.88 31.84 31.86 7.5K
11:36 31.86 31.86 31.84 31.84 2.9K
11:37 31.86 31.86 31.86 31.86 0.3K
11:38 31.86 31.86 31.86 31.86 0.5K
11:41 31.91 31.91 31.91 31.91 0.4K
11:42 31.91 31.91 31.88 31.88 3.5K
11:43 31.86 31.88 31.86 31.88 0.7K
11:44 31.86 31.87 31.86 31.87 0.3K
11:45 31.87 31.87 31.86 31.86 3.1K
11:46 31.85 31.85 31.85 31.85 1.0K
11:47 31.86 31.86 31.86 31.86 0.6K
11:48 31.88 31.88 31.86 31.86 1.1K
11:49 31.87 31.87 31.87 31.86 1.0K
11:50 31.85 31.87 31.85 31.87 1.0K
11:51 31.87 31.87 31.87 31.87 10.3K
11:52 31.88 31.88 31.87 31.87 2.1K
11:53 31.89 31.89 31.89 31.89 0.4K
11:54 31.90 31.91 31.90 31.91 0.8K
11:55 31.87 31.87 31.87 31.87 0.7K
11:56 31.87 31.87 31.86 31.86 1.0K
11:57 31.86 31.86 31.86 31.86 1.3K
11:58 31.85 31.85 31.85 31.85 3.4K
11:59 31.85 31.85 31.85 31.85 0.9K
12:00 31.84 31.86 31.84 31.85 0.4K
12:01 31.85 31.85 31.85 31.85 1.4K
12:02 31.86 31.86 31.86 31.86 0.4K
12:03 31.85 31.85 31.82 31.82 5.3K
12:04 31.85 31.85 31.85 31.85 1.8K
12:05 31.83 31.84 31.83 31.84 1.4K
12:06 31.82 31.86 31.82 31.84 7.8K
12:07 31.84 31.84 31.83 31.83 1.1K
12:08 31.84 31.84 31.83 31.83 1.8K
12:09 31.82 31.82 31.82 31.82 1.4K
12:10 31.87 31.87 31.87 31.87 0.2K
12:11 31.84 31.86 31.84 31.86 3.5K
12:13 31.84 31.84 31.84 31.84 0.3K
12:14 31.85 31.85 31.85 31.85 0.2K
12:15 31.85 31.86 31.85 31.86 8.5K
12:17 31.87 31.87 31.86 31.86 1.5K
12:18 31.86 31.86 31.85 31.85 0.8K
12:19 31.86 31.86 31.86 31.86 2.1K
12:20 31.86 31.86 31.86 31.86 3.6K
12:21 31.86 31.86 31.85 31.85 3.7K
12:22 31.84 31.84 31.84 31.84 0.3K
12:23 31.84 31.84 31.84 31.84 0.9K
12:24 31.85 31.85 31.85 31.85 0.1K
12:25 31.85 31.85 31.84 31.84 1.0K
12:26 31.85 31.85 31.85 31.85 1.2K
12:28 31.85 31.85 31.85 31.85 1.1K
12:29 31.85 31.85 31.85 31.85 0.7K
12:30 31.85 31.85 31.85 31.85 0.8K
12:31 31.85 31.85 31.85 31.85 0.2K
12:32 31.85 31.85 31.85 31.85 1.5K
12:34 31.85 31.85 31.85 31.85 0.1K
12:35 31.85 31.86 31.85 31.85 1.3K
12:36 31.85 31.85 31.85 31.85 4.5K
12:37 31.84 31.84 31.84 31.84 0.1K
12:39 31.86 31.86 31.86 31.86 0.5K
12:40 31.83 31.86 31.83 31.86 3.6K
12:42 31.87 31.87 31.87 31.87 1.1K
12:44 31.87 31.87 31.87 31.87 1.0K
12:45 31.87 31.87 31.86 31.86 1.9K
12:46 31.84 31.84 31.84 31.84 77.9K
12:48 31.86 31.87 31.86 31.87 1.1K
12:51 31.87 31.87 31.85 31.85 0.8K
12:52 31.85 31.87 31.85 31.87 0.4K
12:53 31.87 31.87 31.87 31.87 0.2K
12:54 31.87 31.87 31.85 31.85 3.1K
12:56 31.84 31.84 31.82 31.82 4.3K
12:57 31.83 31.84 31.81 31.84 12.1K
12:58 31.83 31.83 31.83 31.83 0.8K
12:59 31.83 31.84 31.83 31.84 2.0K
13:00 31.84 31.84 31.84 31.84 1.3K
13:02 31.83 31.83 31.83 31.83 0.4K
13:03 31.84 31.84 31.83 31.83 3.0K
13:04 31.85 31.85 31.85 31.85 2.2K
13:05 31.85 31.85 31.85 31.85 0.5K
13:06 31.85 31.85 31.84 31.84 0.7K
13:07 31.88 31.88 31.88 31.88 1.2K
13:09 31.84 31.84 31.84 31.84 0.6K
13:10 31.84 31.84 31.84 31.84 0.1K
13:11 31.84 31.85 31.84 31.85 1.2K
13:13 31.85 31.85 31.85 31.85 6.4K
13:15 31.83 31.83 31.83 31.83 0.1K
13:16 31.82 31.82 31.82 31.82 0.7K
13:18 31.84 31.85 31.83 31.83 1.0K
13:19 31.85 31.85 31.83 31.83 1.4K
13:20 31.83 31.84 31.82 31.84 3.3K
13:23 31.87 31.87 31.87 31.87 0.3K
13:24 31.84 31.84 31.84 31.84 0.3K
13:25 31.82 31.84 31.82 31.84 0.7K
13:26 31.86 31.86 31.86 31.86 0.4K
13:27 31.87 31.87 31.85 31.85 1.4K
13:28 31.83 31.83 31.82 31.82 1.2K
13:29 31.82 31.82 31.82 31.82 0.9K
13:30 31.80 31.80 31.80 31.80 0.9K
13:33 31.80 31.80 31.80 31.80 0.1K
13:34 31.80 31.83 31.80 31.82 3.2K
13:35 31.82 31.82 31.82 31.82 0.2K
13:36 31.82 31.82 31.82 31.82 0.8K
13:38 31.82 31.83 31.82 31.83 0.6K
13:40 31.83 31.84 31.83 31.84 3.4K
13:41 31.86 31.86 31.86 31.86 2.1K
13:44 31.85 31.85 31.85 31.85 0.9K
13:45 31.85 31.85 31.85 31.85 0.2K
13:46 31.87 31.87 31.87 31.87 0.3K
13:47 31.86 31.86 31.86 31.86 0.5K
13:50 31.86 31.86 31.86 31.86 0.3K
13:51 31.86 31.86 31.86 31.86 0.3K
13:52 31.85 31.86 31.85 31.86 0.3K
13:53 31.86 31.86 31.86 31.86 0.7K
13:54 31.86 31.86 31.86 31.86 0.3K
13:55 31.86 31.86 31.85 31.86 1.7K
13:56 31.88 31.88 31.88 31.88 0.7K
13:58 31.88 31.88 31.88 31.88 0.4K
13:59 31.88 31.88 31.88 31.88 1.6K
14:02 31.87 31.88 31.87 31.88 0.6K
14:03 31.88 31.88 31.86 31.86 1.7K
14:05 31.89 31.89 31.89 31.89 0.2K
14:06 31.86 31.86 31.86 31.86 0.3K
14:07 31.89 31.89 31.86 31.87 3.8K
14:08 31.88 31.88 31.87 31.87 1.7K
14:09 31.86 31.86 31.86 31.86 3.1K
14:12 31.86 31.86 31.86 31.86 4.2K
14:13 31.86 31.86 31.86 31.86 3.5K
14:16 31.86 31.86 31.86 31.86 0.5K
14:17 31.86 31.86 31.86 31.86 0.3K
14:18 31.85 31.85 31.85 31.85 0.2K
14:19 31.86 31.86 31.86 31.86 1.3K
14:20 31.85 31.86 31.85 31.86 0.5K
14:21 31.88 31.88 31.88 31.88 0.4K
14:23 31.88 31.88 31.88 31.88 0.8K
14:24 31.87 31.88 31.87 31.88 0.6K
14:26 31.90 31.90 31.90 31.90 0.2K
14:27 31.89 31.90 31.89 31.90 1.6K
14:28 31.88 31.88 31.88 31.88 0.4K
14:29 31.89 31.89 31.89 31.89 4.1K
14:30 31.89 31.89 31.89 31.89 0.2K
14:31 31.88 31.88 31.88 31.88 1.4K
14:32 31.88 31.88 31.88 31.88 0.5K
14:33 31.87 31.87 31.87 31.87 1.8K
14:34 31.86 31.86 31.86 31.86 6.4K
14:35 31.86 31.87 31.85 31.85 5.5K
14:36 31.86 31.86 31.86 31.86 1.3K
14:37 31.86 31.86 31.85 31.86 1.6K
14:38 31.86 31.86 31.86 31.86 2.3K
14:39 31.86 31.86 31.86 31.86 0.3K
14:42 31.86 31.86 31.86 31.86 23.5K
14:43 31.86 31.87 31.85 31.85 1.5K
14:44 31.85 31.85 31.85 31.85 2.2K
14:45 31.85 31.85 31.85 31.85 0.7K
14:46 31.85 31.86 31.85 31.85 0.9K
14:48 31.86 31.87 31.86 31.87 2.0K
14:49 31.87 31.87 31.86 31.86 1.4K
14:53 31.86 31.86 31.85 31.85 3.3K
14:54 31.86 31.86 31.86 31.86 0.6K
14:55 31.85 31.85 31.85 31.85 0.2K
14:56 31.86 31.86 31.86 31.86 0.8K
14:57 31.87 31.87 31.86 31.86 0.5K
14:58 31.86 31.86 31.86 31.86 0.4K
15:00 31.85 31.87 31.85 31.87 4.7K
15:01 31.85 31.85 31.85 31.85 1.5K
15:03 31.86 31.86 31.86 31.86 1.0K
15:04 31.87 31.87 31.87 31.87 2.8K
15:05 31.86 31.86 31.86 31.86 1.1K
15:06 31.87 31.87 31.87 31.87 0.2K
15:07 31.88 31.88 31.88 31.88 0.2K
15:08 31.86 31.89 31.86 31.89 2.9K
15:09 31.87 31.87 31.87 31.87 1.5K
15:10 31.87 31.87 31.87 31.87 0.4K
15:11 31.86 31.86 31.86 31.86 8.1K
15:12 31.87 31.87 31.85 31.86 32.2K
15:14 31.86 31.90 31.86 31.89 3.7K
15:15 31.89 31.90 31.89 31.90 1.4K
15:16 31.89 31.89 31.87 31.87 0.4K
15:17 31.87 31.87 31.87 31.87 1.8K
15:18 31.89 31.89 31.89 31.89 0.8K
15:19 31.89 31.89 31.86 31.86 2.0K
15:21 31.88 31.89 31.88 31.88 2.0K
15:22 31.89 31.89 31.89 31.89 21.0K
15:23 31.89 31.89 31.89 31.89 0.1K
15:24 31.89 31.89 31.89 31.89 0.9K
15:25 31.89 31.89 31.89 31.89 1.7K
15:26 31.89 31.89 31.89 31.89 0.6K
15:28 31.88 31.88 31.87 31.87 1.5K
15:29 31.88 31.88 31.88 31.88 0.6K
15:30 31.89 31.89 31.89 31.89 0.3K
15:33 31.90 31.90 31.90 31.90 0.2K
15:34 31.88 31.89 31.87 31.89 2.8K
15:35 31.87 31.87 31.86 31.86 2.6K
15:36 31.88 31.88 31.86 31.86 0.7K
15:37 31.89 31.89 31.86 31.88 3.1K
15:38 31.89 31.89 31.88 31.88 1.9K
15:39 31.85 31.85 31.85 31.85 1.4K
15:40 31.86 31.86 31.86 31.86 0.3K
15:41 31.86 31.86 31.86 31.86 1.0K
15:43 31.86 31.86 31.86 31.86 1.2K
15:44 31.86 31.86 31.86 31.86 0.6K
15:45 31.86 31.89 31.86 31.89 2.4K
15:47 31.89 31.89 31.89 31.89 3.4K
15:48 31.89 31.89 31.87 31.89 0.5K
15:49 31.86 31.89 31.86 31.89 0.8K
15:50 31.88 31.89 31.88 31.88 1.1K
15:51 31.89 31.89 31.89 31.89 0.5K
15:52 31.89 31.92 31.89 31.92 0.5K
15:54 31.89 31.91 31.89 31.91 1.0K
15:55 31.91 31.91 31.88 31.90 2.2K
15:56 31.89 31.89 31.88 31.88 1.4K
15:57 31.89 31.89 31.89 31.89 0.2K
15:58 31.89 31.89 31.89 31.89 1.3K
15:59 31.89 31.89 31.80 31.89 33.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available