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 31.91 31.96 31.91 31.96 17.5K
09:31 31.85 31.85 31.83 31.84 4.6K
09:32 31.89 31.89 31.89 31.89 6.6K
09:33 31.81 31.81 31.81 31.81 0.2K
09:34 31.79 31.79 31.79 31.79 0.2K
09:35 31.82 31.83 31.78 31.78 6.7K
09:36 31.78 31.78 31.78 31.78 7.2K
09:37 31.82 31.82 31.82 31.82 2.0K
09:38 31.82 31.82 31.82 31.82 0.6K
09:40 31.81 31.81 31.81 31.81 0.1K
09:41 31.80 31.80 31.80 31.80 3.4K
09:43 31.70 31.72 31.70 31.70 3.7K
09:44 31.70 31.75 31.70 31.74 2.5K
09:45 31.73 31.73 31.73 31.73 0.5K
09:46 31.75 31.75 31.75 31.75 2.0K
09:47 31.75 31.75 31.75 31.75 0.4K
09:48 31.78 31.80 31.78 31.80 0.5K
09:49 31.76 31.76 31.76 31.76 0.2K
09:50 31.76 31.77 31.75 31.77 1.2K
09:52 31.75 31.75 31.75 31.75 1.0K
09:53 31.72 31.72 31.72 31.72 0.3K
09:54 31.70 31.71 31.70 31.71 0.7K
09:55 31.71 31.71 31.71 31.71 6.6K
09:56 31.71 31.71 31.71 31.71 2.7K
09:58 31.71 31.71 31.71 31.71 0.1K
09:59 31.71 31.72 31.71 31.72 1.3K
10:00 31.72 31.75 31.72 31.72 5.3K
10:01 31.78 31.78 31.75 31.75 1.6K
10:02 31.75 31.75 31.73 31.73 1.0K
10:03 31.73 31.75 31.73 31.75 0.6K
10:04 31.75 31.75 31.72 31.74 1.1K
10:06 31.75 31.75 31.75 31.75 1.0K
10:07 31.73 31.73 31.70 31.70 3.3K
10:09 31.70 31.75 31.70 31.75 1.2K
10:11 31.75 31.77 31.74 31.77 1.8K
10:12 31.76 31.77 31.76 31.77 0.2K
10:14 31.79 31.79 31.79 31.79 2.0K
10:15 31.75 31.77 31.74 31.74 10.7K
10:16 31.75 31.77 31.75 31.77 1.1K
10:17 31.75 31.75 31.75 31.75 0.3K
10:18 31.75 31.75 31.75 31.75 0.3K
10:19 31.75 31.76 31.75 31.76 2.3K
10:20 31.76 31.77 31.76 31.77 0.9K
10:21 31.77 31.77 31.77 31.77 1.2K
10:22 31.76 31.76 31.76 31.76 1.7K
10:24 31.78 31.78 31.78 31.78 0.8K
10:25 31.77 31.78 31.77 31.78 1.1K
10:26 31.80 31.80 31.78 31.78 1.9K
10:27 31.78 31.78 31.78 31.78 0.1K
10:28 31.75 31.75 31.75 31.75 0.1K
10:29 31.78 31.78 31.78 31.78 0.3K
10:32 31.79 31.81 31.79 31.81 3.5K
10:33 31.82 31.82 31.79 31.82 0.8K
10:34 31.82 31.82 31.82 31.82 0.1K
10:35 31.82 31.82 31.82 31.82 0.3K
10:36 31.81 31.81 31.80 31.80 5.7K
10:37 31.80 31.80 31.80 31.80 0.7K
10:38 31.80 31.80 31.80 31.80 1.4K
10:39 31.80 31.80 31.79 31.80 0.7K
10:40 31.80 31.81 31.80 31.81 1.1K
10:41 31.80 31.80 31.79 31.79 2.6K
10:43 31.79 31.79 31.78 31.79 1.8K
10:44 31.81 31.82 31.81 31.81 1.0K
10:45 31.80 31.80 31.80 31.80 1.1K
10:46 31.81 31.81 31.81 31.81 0.3K
10:47 31.79 31.79 31.79 31.79 0.4K
10:48 31.79 31.80 31.79 31.80 0.5K
10:50 31.79 31.79 31.79 31.79 0.1K
10:51 31.79 31.80 31.79 31.79 1.1K
10:52 31.79 31.81 31.79 31.80 3.0K
10:53 31.81 31.82 31.81 31.82 2.0K
10:54 31.83 31.83 31.79 31.81 8.6K
10:55 31.82 31.82 31.82 31.82 1.0K
10:56 31.81 31.81 31.81 31.81 0.1K
10:57 31.81 31.82 31.81 31.82 0.6K
10:58 31.86 31.86 31.84 31.84 1.5K
10:59 31.83 31.84 31.83 31.84 0.6K
11:00 31.84 31.87 31.84 31.87 0.8K
11:01 31.86 31.86 31.86 31.86 2.1K
11:02 31.88 31.89 31.88 31.88 1.8K
11:03 31.89 31.89 31.88 31.88 2.7K
11:04 31.88 31.88 31.87 31.87 4.1K
11:05 31.88 31.88 31.88 31.88 0.2K
11:06 31.88 31.90 31.88 31.88 4.8K
11:07 31.88 31.89 31.88 31.89 1.1K
11:08 31.91 31.91 31.90 31.90 0.7K
11:09 31.90 31.90 31.90 31.90 2.3K
11:10 31.92 31.92 31.92 31.92 0.4K
11:11 31.91 31.91 31.91 31.91 0.8K
11:12 31.91 31.91 31.91 31.91 1.4K
11:13 31.89 31.89 31.89 31.89 0.8K
11:14 31.92 31.92 31.92 31.92 2.3K
11:16 31.91 31.91 31.91 31.91 1.0K
11:17 31.91 31.91 31.91 31.91 3.9K
11:18 31.91 31.91 31.91 31.91 0.1K
11:19 31.91 31.91 31.90 31.90 1.7K
11:20 31.91 31.91 31.91 31.91 4.4K
11:21 31.91 31.91 31.91 31.91 2.9K
11:24 31.92 31.92 31.92 31.92 1.3K
11:25 31.93 31.93 31.92 31.92 12.7K
11:26 31.88 31.88 31.88 31.88 0.5K
11:27 31.91 31.91 31.91 31.91 2.4K
11:28 31.90 31.90 31.90 31.90 0.3K
11:30 31.91 31.91 31.91 31.91 2.1K
11:31 31.90 31.91 31.90 31.91 0.9K
11:34 31.91 31.94 31.91 31.94 2.8K
11:35 31.93 31.93 31.93 31.93 0.1K
11:36 31.91 31.93 31.91 31.93 2.2K
11:37 31.92 31.92 31.92 31.92 0.2K
11:38 31.90 31.92 31.90 31.92 0.9K
11:40 31.90 31.92 31.90 31.90 102.2K
11:41 31.91 31.92 31.91 31.92 17.9K
11:42 31.88 31.88 31.88 31.88 2.2K
11:43 31.86 31.86 31.84 31.84 2.4K
11:44 31.91 31.91 31.91 31.91 0.2K
11:45 31.88 31.88 31.88 31.88 1.1K
11:46 31.88 31.88 31.88 31.88 0.5K
11:47 31.88 31.89 31.88 31.89 1.9K
11:48 31.88 31.88 31.88 31.88 3.7K
11:50 31.88 31.91 31.88 31.91 1.1K
11:51 31.88 31.88 31.88 31.88 1.6K
11:52 31.87 31.87 31.87 31.87 0.1K
11:53 31.85 31.85 31.85 31.85 1.8K
11:54 31.86 31.86 31.86 31.86 1.1K
11:55 31.86 31.86 31.86 31.86 0.6K
11:56 31.86 31.87 31.86 31.87 4.3K
11:57 31.88 31.88 31.85 31.85 2.1K
11:58 31.85 31.85 31.84 31.84 0.3K
11:59 31.85 31.85 31.85 31.85 0.6K
12:00 31.85 31.88 31.84 31.88 4.6K
12:01 31.88 31.88 31.86 31.86 5.2K
12:02 31.87 31.87 31.87 31.87 1.2K
12:03 31.87 31.87 31.87 31.87 0.4K
12:04 31.87 31.87 31.87 31.87 0.5K
12:05 31.87 31.87 31.87 31.87 412.1K
12:06 31.89 31.89 31.87 31.87 0.9K
12:08 31.87 31.87 31.87 31.87 0.4K
12:09 31.88 31.88 31.87 31.87 2.4K
12:14 31.86 31.86 31.86 31.86 0.7K
12:15 31.89 31.89 31.86 31.86 1.1K
12:18 31.86 31.86 31.86 31.86 0.4K
12:19 31.86 31.86 31.86 31.86 0.2K
12:20 31.83 31.85 31.83 31.85 1.5K
12:21 31.85 31.85 31.83 31.83 0.6K
12:22 31.85 31.85 31.85 31.85 0.4K
12:25 31.83 31.83 31.83 31.83 0.9K
12:30 31.84 31.84 31.84 31.84 0.3K
12:31 31.84 31.85 31.84 31.85 1.5K
12:32 31.82 31.82 31.80 31.80 1.3K
12:33 31.81 31.81 31.81 31.81 0.7K
12:34 31.81 31.81 31.81 31.81 0.2K
12:35 31.83 31.83 31.81 31.81 2.6K
12:37 31.81 31.81 31.81 31.81 1.6K
12:38 31.84 31.84 31.84 31.84 0.7K
12:39 31.84 31.84 31.84 31.84 0.3K
12:40 31.84 31.84 31.84 31.84 2.1K
12:41 31.86 31.86 31.86 31.86 1.4K
12:47 31.86 31.86 31.86 31.86 0.4K
12:48 31.87 31.87 31.87 31.87 0.6K
12:49 31.86 31.86 31.86 31.86 0.1K
12:50 31.86 31.86 31.86 31.86 0.2K
12:54 31.87 31.87 31.87 31.87 0.3K
12:55 31.87 31.87 31.87 31.87 0.3K
12:57 31.89 31.89 31.89 31.89 0.6K
12:58 31.88 31.88 31.88 31.88 1.0K
13:00 31.87 31.87 31.87 31.87 0.4K
13:01 31.87 31.87 31.87 31.87 0.4K
13:04 31.87 31.87 31.87 31.87 1.1K
13:05 31.85 31.85 31.85 31.85 0.9K
13:07 31.84 31.87 31.84 31.85 5.2K
13:09 31.84 31.84 31.84 31.84 2.8K
13:10 31.84 31.84 31.84 31.84 2.4K
13:11 31.81 31.81 31.81 31.81 0.8K
13:12 31.82 31.82 31.82 31.82 0.5K
13:14 31.82 31.82 31.82 31.82 0.3K
13:15 31.83 31.83 31.83 31.83 1.1K
13:16 31.83 31.83 31.83 31.83 0.3K
13:17 31.83 31.83 31.82 31.82 2.0K
13:18 31.82 31.83 31.82 31.83 2.7K
13:19 31.84 31.84 31.83 31.83 2.2K
13:21 31.83 31.84 31.83 31.84 0.3K
13:22 31.84 31.84 31.84 31.84 0.4K
13:24 31.85 31.85 31.85 31.85 0.2K
13:26 31.87 31.87 31.87 31.87 1.1K
13:28 31.88 31.88 31.88 31.88 1.7K
13:30 31.88 31.90 31.88 31.88 0.5K
13:31 31.88 31.88 31.88 31.88 0.8K
13:34 31.89 31.89 31.89 31.89 0.4K
13:37 31.89 31.89 31.89 31.89 2.2K
13:42 31.91 31.91 31.91 31.91 0.4K
13:44 31.93 31.93 31.93 31.93 0.8K
13:47 31.91 31.91 31.91 31.91 0.8K
13:48 31.91 31.91 31.91 31.91 3.1K
13:50 31.91 31.91 31.91 31.91 0.7K
13:51 31.93 31.93 31.93 31.93 3.1K
13:52 31.92 31.92 31.92 31.92 0.8K
13:54 31.91 31.92 31.91 31.92 0.9K
13:57 31.92 31.94 31.92 31.94 2.3K
13:58 31.92 31.92 31.92 31.92 0.2K
13:59 31.92 31.92 31.92 31.92 0.3K
14:00 31.92 31.92 31.92 31.92 0.7K
14:02 31.92 31.92 31.92 31.92 0.4K
14:03 31.92 31.93 31.92 31.93 0.6K
14:04 31.93 31.93 31.92 31.92 0.4K
14:05 31.93 31.93 31.93 31.93 0.5K
14:06 31.93 31.93 31.91 31.91 1.9K
14:07 31.93 31.98 31.93 31.98 3.7K
14:09 31.94 31.95 31.94 31.94 0.7K
14:10 31.95 31.98 31.95 31.98 3.5K
14:11 31.96 31.96 31.96 31.96 2.5K
14:12 31.96 31.96 31.94 31.94 3.3K
14:18 31.95 31.95 31.95 31.95 1.7K
14:19 31.97 31.97 31.97 31.97 0.5K
14:20 31.98 31.98 31.97 31.97 0.9K
14:22 31.97 31.97 31.97 31.97 0.3K
14:24 31.98 31.98 31.98 31.97 0.3K
14:27 31.97 31.97 31.95 31.95 1.6K
14:28 31.97 31.99 31.96 31.96 11.1K
14:29 31.93 31.95 31.92 31.94 1.7K
14:30 31.94 31.94 31.93 31.93 1.2K
14:32 31.95 31.95 31.95 31.95 1.1K
14:36 31.94 31.94 31.91 31.91 1.2K
14:38 31.91 31.93 31.91 31.93 2.5K
14:40 31.89 31.91 31.89 31.91 0.9K
14:41 31.89 31.89 31.89 31.89 1.0K
14:43 31.91 31.91 31.91 31.91 0.3K
14:44 31.91 31.91 31.91 31.91 4.1K
14:46 31.91 31.91 31.91 31.91 0.1K
14:47 31.93 31.93 31.91 31.91 1.0K
14:48 31.93 31.93 31.91 31.91 2.7K
14:50 31.90 31.94 31.90 31.94 2.9K
14:51 31.92 31.92 31.92 31.92 1.7K
14:52 31.92 31.93 31.92 31.93 1.7K
14:54 31.92 31.92 31.92 31.92 0.4K
14:55 31.92 31.94 31.92 31.94 2.9K
14:57 31.92 31.92 31.92 31.92 0.2K
14:58 31.94 31.94 31.94 31.94 1.4K
15:00 31.93 31.93 31.92 31.92 2.5K
15:02 31.93 31.93 31.92 31.92 0.2K
15:03 31.93 31.93 31.93 31.93 7.3K
15:04 31.93 31.93 31.93 31.93 3.3K
15:05 31.93 31.93 31.93 31.92 7.9K
15:08 31.90 31.90 31.90 31.90 0.1K
15:09 31.90 31.90 31.90 31.90 0.4K
15:11 31.94 31.94 31.94 31.94 0.7K
15:12 31.93 31.94 31.93 31.94 1.0K
15:13 31.93 31.95 31.93 31.95 1.7K
15:14 31.93 31.93 31.93 31.93 0.2K
15:15 31.94 31.94 31.92 31.94 3.0K
15:17 31.93 31.93 31.93 31.93 0.8K
15:19 31.95 31.95 31.95 31.95 1.6K
15:20 31.95 31.95 31.95 31.95 1.1K
15:21 31.95 31.95 31.95 31.95 3.5K
15:22 31.95 31.96 31.94 31.94 1.7K
15:23 31.94 31.94 31.94 31.94 1.0K
15:24 31.90 31.94 31.90 31.94 5.7K
15:25 31.94 31.94 31.94 31.94 0.9K
15:26 31.94 31.94 31.93 31.93 2.7K
15:27 31.94 31.94 31.94 31.94 0.2K
15:28 31.93 31.94 31.93 31.94 0.9K
15:29 31.94 31.94 31.94 31.94 3.6K
15:31 31.95 31.95 31.95 31.95 0.1K
15:32 31.95 31.95 31.95 31.95 1.3K
15:33 31.95 31.95 31.95 31.95 2.4K
15:34 31.95 31.95 31.95 31.95 2.7K
15:35 31.95 31.95 31.95 31.95 0.2K
15:36 31.93 31.93 31.93 31.93 2.5K
15:37 31.93 31.94 31.93 31.94 1.5K
15:38 31.94 31.95 31.94 31.95 0.5K
15:39 31.94 31.94 31.94 31.94 1.6K
15:40 31.94 31.94 31.94 31.94 0.5K
15:42 31.94 31.95 31.94 31.95 0.9K
15:43 31.95 31.95 31.95 31.95 0.4K
15:44 31.95 31.95 31.95 31.95 0.2K
15:45 31.96 31.96 31.95 31.96 13.7K
15:46 31.96 31.96 31.95 31.96 2.5K
15:48 31.98 31.98 31.96 31.96 3.3K
15:49 31.97 31.97 31.96 31.96 2.5K
15:50 31.99 31.99 31.99 31.99 0.4K
15:51 32.00 32.01 32.00 32.01 1.4K
15:53 32.02 32.02 32.02 32.02 1.5K
15:54 32.02 32.03 32.02 32.02 1.4K
15:55 32.02 32.03 32.02 32.03 1.3K
15:56 32.01 32.02 32.01 32.02 4.2K
15:57 32.01 32.01 31.95 31.95 3.9K
15:58 31.98 32.00 31.98 32.00 1.4K
15:59 31.98 32.04 31.95 32.04 7.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available