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 31.99 31.99 31.99 31.99 8.1K
09:31 31.95 31.95 31.95 31.95 2.8K
09:32 31.97 31.97 31.97 31.97 0.9K
09:34 31.97 31.98 31.97 31.98 0.6K
09:35 31.98 31.98 31.94 31.97 31.2K
09:36 31.95 31.97 31.95 31.97 6.4K
09:37 31.97 31.97 31.97 31.97 2.2K
09:42 32.00 32.00 32.00 32.00 0.8K
09:43 31.99 31.99 31.99 31.99 0.3K
09:45 31.99 31.99 31.99 31.99 1.3K
09:46 31.98 31.98 31.98 31.98 0.3K
09:47 31.98 31.98 31.98 31.98 5.5K
09:48 31.98 31.98 31.98 31.98 0.3K
09:50 31.99 31.99 31.98 31.98 5.9K
09:51 31.99 31.99 31.99 31.99 0.1K
09:53 31.99 31.99 31.99 31.99 3.5K
09:54 31.99 31.99 31.98 31.99 4.1K
09:55 31.98 31.98 31.98 31.98 3.3K
09:56 31.98 31.98 31.98 31.98 1.6K
09:57 31.99 31.99 31.99 31.99 4.4K
09:58 31.99 31.99 31.99 31.99 0.3K
10:00 31.98 31.99 31.98 31.99 1.3K
10:05 31.98 31.98 31.98 31.98 0.1K
10:06 31.98 31.99 31.98 31.99 0.2K
10:07 31.99 31.99 31.99 31.99 0.8K
10:08 31.98 31.98 31.98 31.98 0.6K
10:10 31.99 31.99 31.99 31.99 1.8K
10:12 31.99 31.99 31.99 31.99 0.4K
10:13 31.99 31.99 31.99 31.99 1.4K
10:14 31.99 31.99 31.99 31.99 0.8K
10:17 31.98 31.98 31.98 31.98 0.3K
10:18 31.99 31.99 31.99 31.99 0.1K
10:20 31.99 31.99 31.99 31.99 0.1K
10:21 31.97 31.97 31.96 31.96 0.5K
10:24 31.97 31.98 31.97 31.98 0.7K
10:26 31.99 31.99 31.97 31.97 0.8K
10:27 31.98 31.98 31.98 31.98 1.3K
10:28 31.96 31.98 31.96 31.98 0.5K
10:31 31.98 31.98 31.98 31.98 0.2K
10:32 31.98 31.98 31.98 31.98 0.5K
10:33 31.98 31.99 31.98 31.99 1.8K
10:34 31.98 31.98 31.98 31.98 0.1K
10:35 31.98 31.98 31.98 31.98 0.4K
10:37 31.99 31.99 31.99 31.99 0.1K
10:38 31.98 31.98 31.98 31.98 8.4K
10:39 31.99 32.00 31.99 32.00 1.3K
10:40 31.99 31.99 31.99 31.99 0.2K
10:41 32.00 32.00 32.00 32.00 0.6K
10:42 32.00 32.00 32.00 32.00 1.7K
10:43 32.00 32.00 32.00 32.00 0.4K
10:44 32.00 32.00 32.00 32.00 0.3K
10:45 32.00 32.01 32.00 32.01 2.1K
10:47 32.02 32.02 32.02 32.02 0.4K
10:49 32.02 32.02 32.02 32.02 0.4K
10:50 32.02 32.02 32.02 32.02 2.0K
10:51 32.02 32.03 32.01 32.02 1.7K
10:52 32.02 32.02 32.02 32.02 0.5K
10:53 32.03 32.03 32.03 32.04 2.4K
10:54 32.04 32.04 32.04 32.03 1.5K
10:55 32.02 32.04 32.02 32.04 3.0K
10:57 32.04 32.05 32.04 32.05 2.9K
10:58 32.05 32.05 32.05 32.05 0.5K
10:59 32.05 32.05 32.05 32.05 0.7K
11:00 32.05 32.05 32.05 32.05 1.6K
11:01 32.05 32.05 32.05 32.05 4.0K
11:02 32.05 32.05 32.05 32.05 0.5K
11:03 32.05 32.05 32.05 32.05 0.2K
11:04 32.05 32.05 32.05 32.05 6.9K
11:05 32.05 32.05 32.05 32.05 1.2K
11:08 32.05 32.05 32.04 32.04 2.2K
11:10 32.05 32.05 32.04 32.04 1.7K
11:11 32.05 32.05 32.04 32.05 0.9K
11:13 32.05 32.05 32.05 32.05 0.3K
11:14 32.05 32.05 32.05 32.05 0.6K
11:15 32.05 32.05 32.05 32.05 0.2K
11:17 32.04 32.04 32.04 32.04 4.2K
11:18 32.04 32.04 32.04 32.04 0.6K
11:20 32.05 32.05 32.04 32.04 1.0K
11:21 32.04 32.04 32.04 32.04 0.1K
11:22 32.04 32.04 32.04 32.04 0.4K
11:23 32.05 32.05 32.03 32.03 1.0K
11:24 32.03 32.03 32.01 32.01 2.0K
11:27 32.04 32.04 32.04 32.04 0.8K
11:29 32.05 32.05 32.05 32.05 0.4K
11:30 32.04 32.04 32.04 32.04 9.8K
11:31 32.03 32.03 32.03 32.03 0.2K
11:32 32.04 32.05 32.04 32.04 1.7K
11:33 32.04 32.05 32.03 32.03 3.2K
11:34 32.02 32.02 32.01 32.01 0.3K
11:35 32.00 32.00 31.99 31.99 3.1K
11:36 32.00 32.00 32.00 32.00 0.8K
11:37 32.03 32.03 32.03 32.03 1.7K
11:40 32.02 32.02 32.02 32.02 0.1K
11:42 32.03 32.03 32.02 32.02 0.4K
11:47 32.01 32.01 32.01 32.01 0.5K
11:48 32.03 32.03 32.03 32.03 0.8K
11:52 32.04 32.04 32.04 32.04 0.2K
11:53 32.04 32.04 32.01 32.01 2.9K
11:55 32.00 32.00 32.00 32.00 0.6K
11:56 32.02 32.02 31.99 31.99 1.7K
11:57 32.05 32.05 32.05 32.05 0.9K
11:58 32.03 32.03 32.03 32.03 0.5K
11:59 32.05 32.05 32.03 32.05 5.0K
12:00 32.03 32.03 32.02 32.02 0.8K
12:03 32.03 32.03 32.03 32.03 1.0K
12:04 32.05 32.05 32.05 32.05 0.4K
12:07 32.04 32.07 32.04 32.07 15.1K
12:08 32.07 32.08 32.07 32.08 8.9K
12:09 32.07 32.07 32.07 32.07 1.6K
12:10 32.07 32.07 32.07 32.07 0.3K
12:13 32.07 32.07 32.07 32.07 1.5K
12:15 32.09 32.09 32.09 32.09 0.8K
12:16 32.09 32.09 32.09 32.09 0.4K
12:18 32.09 32.09 32.09 32.09 0.8K
12:19 32.11 32.11 32.07 32.07 12.8K
12:22 32.07 32.07 32.04 32.04 5.8K
12:23 32.04 32.04 32.04 32.04 5.7K
12:25 32.05 32.05 32.05 32.05 0.8K
12:26 32.05 32.05 32.05 32.05 0.8K
12:30 32.05 32.05 32.05 32.05 0.4K
12:31 32.04 32.05 32.04 32.05 1.5K
12:32 32.06 32.06 32.06 32.06 0.9K
12:33 32.06 32.06 32.06 32.06 0.4K
12:34 32.06 32.06 32.05 32.06 1.0K
12:35 32.09 32.09 32.08 32.08 1.3K
12:36 32.09 32.09 32.09 32.09 1.4K
12:37 32.08 32.08 32.08 32.08 0.2K
12:38 32.06 32.06 32.06 32.06 1.1K
12:40 32.05 32.05 32.05 32.05 0.8K
12:41 32.05 32.05 32.05 32.05 1.6K
12:42 32.06 32.06 32.05 32.05 6.5K
12:43 32.06 32.06 32.06 32.06 0.3K
12:45 32.05 32.05 32.05 32.05 0.6K
12:46 32.05 32.05 32.04 32.04 2.7K
12:48 32.01 32.01 32.01 32.01 0.4K
12:49 32.01 32.01 32.01 32.01 0.6K
12:50 32.02 32.04 32.01 32.04 5.3K
12:51 32.04 32.04 32.04 32.03 2.0K
12:52 32.04 32.04 32.04 32.03 0.1K
12:53 32.03 32.03 32.03 32.03 1.7K
12:54 32.03 32.03 32.03 32.03 0.2K
12:55 32.03 32.05 32.02 32.05 5.8K
12:56 32.05 32.06 32.04 32.06 1.5K
12:57 32.04 32.04 32.02 32.03 12.4K
12:58 32.02 32.02 32.02 32.02 0.1K
12:59 32.04 32.04 32.02 32.02 0.3K
13:00 32.06 32.06 32.02 32.04 4.0K
13:01 32.04 32.05 32.02 32.04 3.8K
13:02 32.02 32.02 32.02 32.02 0.7K
13:04 32.04 32.04 32.04 32.04 0.3K
13:05 32.04 32.04 32.04 32.04 0.7K
13:06 32.03 32.03 32.03 32.03 0.4K
13:07 32.04 32.04 32.04 32.04 0.4K
13:08 32.04 32.04 32.04 32.04 0.5K
13:09 32.04 32.04 32.04 32.04 1.0K
13:10 32.03 32.04 32.03 32.03 3.9K
13:11 32.03 32.03 32.03 32.03 0.7K
13:12 32.03 32.03 32.03 32.03 0.1K
13:13 32.04 32.04 32.04 32.04 0.2K
13:15 32.04 32.04 32.04 32.03 0.5K
13:17 32.04 32.05 32.04 32.05 0.2K
13:18 32.06 32.06 32.06 32.06 0.3K
13:19 32.06 32.06 32.06 32.06 0.4K
13:20 32.06 32.06 32.06 32.06 3.2K
13:21 32.06 32.06 32.06 32.06 2.1K
13:22 32.06 32.08 32.06 32.08 1.2K
13:24 32.07 32.07 32.07 32.07 1.2K
13:25 32.09 32.09 32.09 32.09 0.3K
13:26 32.08 32.08 32.08 32.08 2.1K
13:27 32.08 32.08 32.08 32.08 0.2K
13:28 32.06 32.08 32.06 32.08 0.9K
13:29 32.11 32.11 32.11 32.11 4.8K
13:31 32.11 32.11 32.11 32.11 0.2K
13:32 32.09 32.09 32.09 32.09 0.3K
13:33 32.10 32.10 32.10 32.10 0.6K
13:34 32.09 32.09 32.09 32.09 0.9K
13:35 32.08 32.08 32.08 32.08 1.8K
13:38 32.09 32.09 32.07 32.07 0.7K
13:40 32.08 32.10 32.08 32.10 0.6K
13:41 32.10 32.10 32.10 32.10 1.0K
13:43 32.10 32.10 32.10 32.10 1.0K
13:44 32.10 32.11 32.10 32.10 2.2K
13:45 32.11 32.11 32.11 32.11 0.4K
13:46 32.10 32.10 32.10 32.10 0.1K
13:47 32.10 32.11 32.10 32.10 1.6K
13:48 32.11 32.13 32.11 32.13 0.5K
13:49 32.13 32.13 32.13 32.13 1.1K
13:50 32.11 32.11 32.10 32.10 9.2K
13:53 32.13 32.13 32.10 32.12 0.4K
13:54 32.11 32.13 32.11 32.13 0.6K
13:55 32.13 32.13 32.13 32.13 0.4K
13:56 32.13 32.13 32.13 32.13 1.7K
13:57 32.13 32.15 32.13 32.15 1.1K
13:58 32.13 32.13 32.13 32.13 0.4K
13:59 32.13 32.13 32.13 32.13 6.5K
14:00 32.15 32.15 32.15 32.15 0.4K
14:02 32.13 32.13 32.13 32.13 0.6K
14:03 32.13 32.13 32.12 32.12 92.9K
14:04 32.13 32.13 32.12 32.12 1.6K
14:05 32.12 32.12 32.12 32.12 0.8K
14:06 32.12 32.12 32.12 32.12 0.1K
14:07 32.12 32.12 32.11 32.11 4.0K
14:08 32.11 32.11 32.11 32.11 1.3K
14:11 32.12 32.12 32.12 32.12 0.2K
14:12 32.12 32.12 32.12 32.12 0.2K
14:13 32.12 32.12 32.12 32.12 0.2K
14:14 32.14 32.14 32.14 32.14 0.4K
14:15 32.13 32.14 32.12 32.12 0.9K
14:16 32.12 32.12 32.12 32.12 9.4K
14:17 32.12 32.12 32.12 32.12 0.2K
14:18 32.10 32.10 32.09 32.09 2.5K
14:19 32.10 32.10 32.10 32.10 0.2K
14:20 32.09 32.09 32.09 32.09 0.3K
14:21 32.08 32.08 32.08 32.08 0.7K
14:22 32.08 32.08 32.08 32.08 4.9K
14:23 32.08 32.08 32.08 32.08 0.6K
14:24 32.09 32.09 32.09 32.09 6.5K
14:25 32.08 32.08 32.08 32.08 0.4K
14:26 32.09 32.09 32.09 32.09 3.8K
14:27 32.09 32.09 32.09 32.09 0.1K
14:28 32.09 32.10 32.08 32.10 2.1K
14:30 32.11 32.11 32.11 32.11 0.3K
14:32 32.12 32.12 32.11 32.10 0.4K
14:33 32.11 32.11 32.11 32.10 0.4K
14:34 32.11 32.11 32.11 32.11 0.4K
14:35 32.11 32.11 32.11 32.10 1.5K
14:36 32.10 32.11 32.10 32.11 2.0K
14:37 32.11 32.11 32.11 32.11 1.3K
14:38 32.11 32.11 32.11 32.11 2.5K
14:39 32.12 32.12 32.12 32.12 0.4K
14:40 32.12 32.12 32.12 32.12 0.3K
14:42 32.11 32.11 32.11 32.11 0.5K
14:43 32.10 32.10 32.10 32.10 2.7K
14:45 32.12 32.12 32.11 32.11 0.8K
14:46 32.11 32.11 32.10 32.11 1.3K
14:47 32.11 32.11 32.11 32.10 0.8K
14:49 32.11 32.11 32.09 32.10 0.9K
14:50 32.11 32.11 32.11 32.11 1.0K
14:51 32.11 32.11 32.11 32.10 0.4K
14:52 32.10 32.10 32.10 32.10 0.2K
14:53 32.11 32.11 32.11 32.10 0.5K
14:55 32.11 32.11 32.11 32.11 0.9K
14:56 32.11 32.11 32.11 32.10 1.3K
14:58 32.12 32.12 32.10 32.10 1.2K
15:01 32.10 32.10 32.10 32.10 1.1K
15:02 32.12 32.12 32.09 32.09 2.6K
15:03 32.09 32.09 32.09 32.09 6.2K
15:04 32.09 32.09 32.09 32.09 0.3K
15:06 32.09 32.09 32.09 32.09 1.7K
15:07 32.09 32.09 32.09 32.09 1.9K
15:08 32.09 32.09 32.09 32.09 0.3K
15:09 32.10 32.10 32.08 32.08 1.6K
15:10 32.09 32.10 32.09 32.09 1.2K
15:11 32.11 32.11 32.09 32.10 5.8K
15:12 32.06 32.06 32.06 32.06 40.0K
15:14 32.05 32.11 32.05 32.11 6.5K
15:15 32.08 32.08 32.08 32.08 0.3K
15:16 32.08 32.08 32.08 32.08 0.9K
15:17 32.09 32.11 32.09 32.11 0.4K
15:19 32.09 32.11 32.08 32.09 1.3K
15:21 32.11 32.11 32.11 32.11 48.9K
15:22 32.09 32.09 32.09 32.09 1.0K
15:23 32.09 32.09 32.09 32.09 0.4K
15:24 32.09 32.11 32.09 32.11 0.9K
15:25 32.09 32.10 32.09 32.10 1.1K
15:26 32.12 32.12 32.12 32.12 0.2K
15:27 32.10 32.10 32.10 32.10 2.4K
15:28 32.09 32.10 32.09 32.10 2.2K
15:29 32.10 32.10 32.10 32.10 3.7K
15:30 32.12 32.12 32.12 32.12 0.4K
15:31 32.10 32.10 32.10 32.10 0.4K
15:32 32.08 32.08 32.08 32.08 0.3K
15:33 32.09 32.09 32.09 32.09 0.6K
15:35 32.08 32.09 32.08 32.09 5.1K
15:36 32.08 32.09 32.08 32.09 5.7K
15:38 32.08 32.09 32.08 32.09 0.5K
15:39 32.09 32.09 32.09 32.09 0.4K
15:40 32.09 32.09 32.09 32.09 0.6K
15:41 32.10 32.10 32.09 32.09 2.3K
15:42 32.09 32.09 32.09 32.09 2.7K
15:43 32.10 32.10 32.09 32.09 0.8K
15:45 32.08 32.09 32.08 32.09 1.7K
15:46 32.09 32.09 32.09 32.09 2.0K
15:47 32.09 32.09 32.09 32.09 2.7K
15:48 32.09 32.09 32.09 32.09 3.4K
15:49 32.08 32.10 32.08 32.10 0.4K
15:50 32.10 32.11 32.10 32.10 5.1K
15:53 32.08 32.08 32.08 32.07 4.7K
15:54 32.08 32.09 32.08 32.09 2.2K
15:55 32.08 32.08 32.08 32.08 5.4K
15:56 32.08 32.08 32.07 32.07 2.2K
15:58 32.05 32.06 32.04 32.06 8.8K
15:59 32.06 32.08 32.04 32.08 21.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available