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 32.08 32.08 32.08 32.08 11.2K
09:31 31.96 31.96 31.96 31.96 1.2K
09:32 31.95 31.95 31.93 31.93 0.7K
09:33 31.91 31.91 31.91 31.91 0.9K
09:37 31.99 32.00 31.99 32.00 0.9K
09:40 31.98 31.98 31.98 31.98 1.6K
09:41 31.99 31.99 31.98 31.98 2.2K
09:42 31.99 31.99 31.99 31.99 1.4K
09:43 31.99 31.99 31.98 31.98 1.1K
09:45 31.99 32.01 31.99 32.01 0.8K
09:46 32.00 32.00 31.97 31.98 1.4K
09:49 32.00 32.00 32.00 32.00 0.3K
09:51 32.00 32.00 32.00 32.01 1.0K
09:52 31.97 31.97 31.97 31.97 0.3K
09:54 31.99 32.02 31.99 32.02 0.3K
09:55 32.00 32.00 31.98 31.98 0.4K
09:56 32.02 32.02 32.01 32.01 1.6K
09:58 31.99 31.99 31.99 31.99 0.9K
10:00 31.98 31.98 31.98 31.98 0.6K
10:03 31.99 31.99 31.99 31.99 1.0K
10:04 32.01 32.01 32.01 32.01 0.9K
10:06 31.98 32.02 31.98 32.02 2.1K
10:07 32.02 32.02 32.00 32.01 3.5K
10:09 32.01 32.01 32.00 32.00 1.8K
10:11 32.00 32.00 32.00 32.00 0.5K
10:12 32.04 32.04 32.04 32.04 0.7K
10:13 32.02 32.02 32.02 32.02 0.6K
10:15 32.05 32.05 32.05 32.05 0.4K
10:16 32.05 32.05 32.05 32.05 0.2K
10:17 32.05 32.05 32.03 32.04 1.4K
10:18 32.06 32.06 32.04 32.03 1.2K
10:19 32.04 32.04 32.03 32.03 0.3K
10:20 32.06 32.06 32.06 32.06 0.6K
10:21 32.04 32.04 32.04 32.04 0.4K
10:23 32.06 32.06 32.05 32.05 1.9K
10:24 32.07 32.07 32.06 32.06 1.2K
10:26 32.06 32.06 32.06 32.06 1.8K
10:28 32.07 32.07 32.07 32.07 0.4K
10:30 32.04 32.06 32.04 32.06 0.8K
10:31 32.06 32.06 32.06 32.06 0.1K
10:32 32.05 32.05 32.05 32.05 0.4K
10:35 32.03 32.03 32.03 32.03 0.4K
10:36 32.05 32.05 32.05 32.05 0.2K
10:38 32.08 32.08 32.08 32.08 0.1K
10:40 32.11 32.11 32.11 32.11 0.7K
10:41 32.08 32.08 32.08 32.08 0.4K
10:42 32.11 32.11 32.11 32.11 1.1K
10:43 32.11 32.11 32.10 32.10 1.2K
10:45 32.09 32.11 32.09 32.11 1.0K
10:48 32.09 32.09 32.09 32.09 0.8K
10:50 32.10 32.10 32.10 32.10 0.2K
10:51 32.10 32.10 32.08 32.08 1.6K
10:52 32.10 32.10 32.10 32.10 18.2K
10:53 32.08 32.08 32.08 32.08 0.7K
10:55 32.10 32.10 32.10 32.10 0.8K
10:58 32.12 32.12 32.08 32.08 0.4K
10:59 32.11 32.11 32.11 32.11 0.5K
11:00 32.11 32.12 32.11 32.12 2.3K
11:02 32.08 32.09 32.08 32.09 5.0K
11:03 32.10 32.10 32.10 32.10 0.1K
11:04 32.11 32.11 32.11 32.11 0.2K
11:05 32.11 32.13 32.11 32.13 3.5K
11:06 32.13 32.13 32.12 32.13 2.8K
11:07 32.12 32.12 32.12 32.12 0.3K
11:10 32.09 32.09 32.09 32.09 3.0K
11:13 32.12 32.12 32.12 32.12 0.2K
11:14 32.12 32.12 32.10 32.10 1.9K
11:15 32.12 32.12 32.12 32.12 0.5K
11:17 32.12 32.12 32.12 32.12 5.5K
11:18 32.11 32.12 32.11 32.12 1.1K
11:24 32.13 32.15 32.13 32.13 6.6K
11:25 32.14 32.14 32.14 32.14 0.2K
11:27 32.11 32.11 32.11 32.11 0.4K
11:28 32.13 32.13 32.12 32.12 0.8K
11:29 32.12 32.12 32.10 32.12 1.1K
11:30 32.11 32.11 32.11 32.11 1.3K
11:31 32.11 32.12 32.11 32.12 22.0K
11:32 32.12 32.12 32.12 32.12 2.2K
11:33 32.08 32.08 32.08 32.08 0.6K
11:39 32.06 32.11 32.06 32.11 0.4K
11:43 32.08 32.08 32.08 32.08 1.8K
11:45 32.08 32.08 32.08 32.08 0.7K
11:46 32.07 32.07 32.07 32.07 1.4K
11:47 32.07 32.07 32.07 32.07 0.9K
11:48 32.07 32.07 32.07 32.07 0.3K
11:49 32.07 32.08 32.07 32.08 3.8K
11:50 32.08 32.08 32.08 32.08 0.5K
11:51 32.07 32.07 32.06 32.06 2.1K
11:52 32.07 32.07 32.07 32.07 0.7K
11:53 32.06 32.06 32.06 32.06 0.5K
11:54 32.05 32.05 32.05 32.05 0.4K
11:55 32.05 32.05 32.03 32.03 1.9K
11:56 32.01 32.02 32.01 32.02 1.0K
11:57 32.02 32.02 32.02 32.02 3.2K
11:58 32.02 32.03 32.02 32.03 1.2K
12:00 32.02 32.02 32.02 32.02 0.6K
12:01 32.02 32.02 32.02 32.02 0.5K
12:02 32.02 32.03 32.02 32.03 0.7K
12:03 32.02 32.02 32.01 32.01 2.0K
12:04 32.02 32.02 32.02 32.02 3.2K
12:05 32.03 32.03 32.02 32.03 1.9K
12:06 32.02 32.04 32.02 32.04 1.4K
12:07 32.03 32.04 32.03 32.03 3.1K
12:08 32.04 32.04 32.04 32.04 0.1K
12:10 32.03 32.03 32.03 32.03 1.1K
12:11 32.03 32.03 32.03 32.03 3.0K
12:13 32.03 32.03 32.02 32.02 30.8K
12:14 32.04 32.04 32.03 32.04 2.0K
12:15 32.02 32.02 32.01 32.01 2.3K
12:16 31.98 31.99 31.98 31.99 2.8K
12:17 31.99 31.99 31.99 31.99 2.4K
12:21 31.98 31.98 31.98 31.98 0.3K
12:23 31.98 31.98 31.98 31.98 0.2K
12:26 31.97 32.00 31.97 32.00 0.4K
12:27 32.00 32.02 32.00 32.02 2.9K
12:28 32.02 32.02 32.02 32.02 0.9K
12:30 32.02 32.02 32.01 32.01 0.8K
12:34 32.03 32.03 32.01 32.03 2.1K
12:35 32.01 32.02 32.01 32.02 14.5K
12:36 32.02 32.02 32.02 32.02 0.4K
12:39 32.01 32.01 32.01 32.00 3.6K
12:41 32.00 32.00 32.00 32.00 1.7K
12:43 32.01 32.01 31.98 31.98 3.5K
12:46 32.00 32.00 32.00 32.00 0.6K
12:47 31.99 32.01 31.99 32.01 6.3K
12:50 31.99 31.99 31.99 31.99 0.4K
12:52 32.00 32.00 32.00 32.00 0.2K
12:53 31.99 31.99 31.99 31.99 1.2K
12:56 32.02 32.02 31.99 31.99 0.9K
12:57 31.98 31.98 31.97 31.98 2.3K
12:58 31.97 31.97 31.97 31.97 1.2K
12:59 31.98 31.99 31.98 31.99 0.7K
13:01 32.00 32.00 32.00 32.00 0.4K
13:04 32.01 32.01 32.01 32.01 0.3K
13:08 32.03 32.03 32.03 32.03 0.7K
13:09 32.06 32.06 32.04 32.03 0.8K
13:10 32.07 32.07 32.06 32.07 2.4K
13:15 32.07 32.07 32.07 32.07 0.5K
13:16 32.03 32.03 32.03 32.03 0.4K
13:17 32.06 32.06 32.06 32.06 0.3K
13:18 32.08 32.09 32.08 32.09 1.4K
13:20 32.07 32.07 32.07 32.07 6.3K
13:23 32.07 32.07 32.07 32.07 0.2K
13:25 32.08 32.08 32.05 32.07 0.9K
13:26 32.05 32.05 32.05 32.05 0.3K
13:27 32.06 32.06 32.06 32.06 0.6K
13:28 32.06 32.06 32.06 32.06 0.3K
13:30 32.05 32.05 32.03 32.03 3.8K
13:31 32.05 32.06 32.05 32.06 3.1K
13:34 32.08 32.08 32.07 32.07 0.4K
13:35 32.07 32.07 32.07 32.07 0.9K
13:37 32.07 32.07 32.07 32.07 0.3K
13:39 32.06 32.06 32.06 32.06 0.9K
13:42 32.05 32.05 32.05 32.05 0.9K
13:43 32.05 32.05 32.05 32.05 0.4K
13:45 32.03 32.03 32.02 32.02 0.8K
13:46 32.02 32.02 32.02 32.02 1.1K
13:49 32.04 32.04 31.99 31.99 3.3K
13:50 32.04 32.04 32.04 32.04 0.5K
13:52 32.02 32.02 32.02 32.02 0.3K
13:54 32.02 32.02 32.02 32.02 0.2K
13:55 32.02 32.03 32.00 32.03 2.5K
13:56 32.02 32.02 32.02 32.02 0.2K
13:58 32.04 32.04 32.04 32.04 0.7K
14:03 32.05 32.05 32.05 32.05 0.7K
14:05 32.06 32.06 32.06 32.06 0.6K
14:08 32.05 32.05 32.03 32.03 11.2K
14:09 32.08 32.08 32.08 32.08 1.2K
14:11 32.08 32.08 32.08 32.08 1.1K
14:12 32.07 32.07 32.07 32.07 0.3K
14:14 32.08 32.08 32.07 32.07 0.9K
14:16 32.09 32.09 32.09 32.09 10.4K
14:17 32.09 32.09 32.09 32.09 0.3K
14:19 32.06 32.06 32.06 32.06 0.2K
14:20 32.08 32.08 32.04 32.04 1.1K
14:23 32.05 32.05 32.05 32.05 0.3K
14:25 32.05 32.05 32.05 32.05 2.9K
14:26 32.04 32.04 32.04 32.04 0.2K
14:27 32.05 32.05 32.05 32.05 0.3K
14:28 32.05 32.05 32.05 32.05 0.2K
14:29 32.09 32.09 32.09 32.09 0.3K
14:32 32.07 32.07 32.07 32.07 1.4K
14:35 32.08 32.08 32.08 32.08 0.1K
14:36 32.08 32.08 32.08 32.08 0.7K
14:37 32.08 32.08 32.08 32.08 0.9K
14:38 32.09 32.09 32.09 32.09 0.7K
14:41 32.07 32.10 32.07 32.09 6.4K
14:42 32.11 32.11 32.09 32.09 1.8K
14:43 32.12 32.12 32.10 32.12 9.1K
14:47 32.13 32.13 32.10 32.11 2.2K
14:48 32.12 32.12 32.12 32.12 2.7K
14:49 32.11 32.12 32.11 32.12 0.4K
14:50 32.12 32.12 32.12 32.12 0.6K
14:51 32.12 32.12 32.12 32.12 1.0K
14:52 32.11 32.11 32.11 32.11 0.4K
14:53 32.11 32.11 32.11 32.10 2.2K
14:55 32.08 32.08 32.08 32.08 0.3K
14:56 32.10 32.10 32.10 32.10 0.4K
14:57 32.10 32.10 32.09 32.09 1.4K
14:58 32.10 32.10 32.10 32.10 0.6K
15:00 32.06 32.07 32.05 32.07 2.8K
15:01 32.07 32.07 32.07 32.07 0.3K
15:03 32.10 32.10 32.07 32.10 2.9K
15:04 32.07 32.10 32.07 32.10 4.9K
15:05 32.05 32.05 32.05 32.05 2.8K
15:06 32.09 32.09 32.09 32.09 0.2K
15:07 32.11 32.11 32.11 32.11 1.8K
15:08 32.11 32.11 32.11 32.11 0.9K
15:10 32.11 32.11 32.09 32.09 0.6K
15:12 32.09 32.09 32.09 32.09 0.3K
15:14 32.12 32.13 32.12 32.13 0.9K
15:15 32.10 32.10 32.10 32.10 3.8K
15:16 32.10 32.10 32.10 32.09 1.0K
15:18 32.12 32.12 32.12 32.12 1.3K
15:20 32.10 32.12 32.10 32.12 1.7K
15:21 32.11 32.11 32.11 32.10 0.9K
15:22 32.12 32.12 32.12 32.12 0.4K
15:25 32.12 32.12 32.10 32.10 0.3K
15:26 32.05 32.09 32.05 32.09 2.3K
15:27 32.08 32.08 32.08 32.08 0.6K
15:28 32.09 32.09 32.09 32.09 0.1K
15:30 32.12 32.14 32.12 32.14 5.2K
15:31 32.12 32.12 32.12 32.12 0.8K
15:33 32.10 32.10 32.10 32.10 1.6K
15:35 32.14 32.14 32.12 32.12 2.4K
15:36 32.12 32.12 32.12 32.12 0.1K
15:37 32.14 32.14 32.12 32.12 2.5K
15:38 32.12 32.12 32.12 32.12 0.1K
15:39 32.14 32.14 32.14 32.14 1.0K
15:40 32.12 32.14 32.12 32.14 1.7K
15:43 32.12 32.12 32.11 32.11 0.4K
15:44 32.11 32.11 32.11 32.11 0.3K
15:45 32.13 32.13 32.13 32.13 0.5K
15:46 32.14 32.14 32.14 32.14 3.1K
15:47 32.14 32.14 32.14 32.14 0.6K
15:48 32.14 32.14 32.14 32.14 2.8K
15:51 32.05 32.09 32.05 32.09 1.1K
15:55 32.05 32.05 32.05 32.05 0.9K
15:56 32.03 32.03 32.03 32.03 2.8K
15:57 32.03 32.03 32.03 32.03 16.4K
15:58 32.02 32.03 32.02 32.03 0.9K
15:59 32.03 32.03 31.98 31.98 18.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available