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 32.29 32.29 32.29 32.29 10.5K
09:31 32.30 32.30 32.30 32.30 3.1K
09:32 32.29 32.29 32.29 32.29 1.1K
09:33 32.26 32.32 32.26 32.26 5.1K
09:34 32.24 32.29 32.24 32.29 1.0K
09:35 32.26 32.26 32.25 32.25 19.1K
09:36 32.26 32.26 32.26 32.26 6.0K
09:37 32.26 32.26 32.26 32.26 0.1K
09:39 32.27 32.27 32.26 32.26 4.3K
09:40 32.27 32.27 32.26 32.26 3.4K
09:41 32.25 32.25 32.25 32.25 1.7K
09:42 32.22 32.23 32.22 32.23 4.6K
09:43 32.23 32.25 32.21 32.25 1.6K
09:44 32.21 32.24 32.21 32.24 7.4K
09:45 32.22 32.22 32.22 32.22 0.2K
09:46 32.24 32.24 32.24 32.24 0.3K
09:47 32.21 32.21 32.21 32.21 1.4K
09:48 32.18 32.20 32.18 32.20 2.1K
09:49 32.20 32.20 32.20 32.20 1.7K
09:50 32.20 32.20 32.19 32.19 1.0K
09:51 32.15 32.16 32.15 32.16 6.1K
09:53 32.15 32.15 32.15 32.15 0.3K
09:54 32.17 32.18 32.17 32.18 0.9K
09:55 32.17 32.17 32.17 32.17 0.7K
09:56 32.17 32.17 32.17 32.17 1.3K
09:57 32.15 32.15 32.15 32.15 0.2K
09:58 32.15 32.15 32.15 32.15 0.1K
09:59 32.15 32.15 32.15 32.15 1.0K
10:01 32.20 32.20 32.20 32.20 3.1K
10:02 32.18 32.18 32.18 32.17 1.7K
10:03 32.17 32.17 32.17 32.17 0.2K
10:04 32.15 32.18 32.15 32.16 3.5K
10:05 32.15 32.15 32.15 32.15 0.2K
10:06 32.16 32.17 32.16 32.16 3.9K
10:07 32.17 32.17 32.17 32.17 1.0K
10:08 32.18 32.18 32.18 32.17 0.6K
10:10 32.18 32.18 32.18 32.18 0.1K
10:11 32.19 32.21 32.19 32.21 3.2K
10:12 32.18 32.18 32.18 32.18 0.9K
10:13 32.22 32.25 32.22 32.25 4.4K
10:14 32.18 32.18 32.18 32.18 0.9K
10:16 32.22 32.22 32.22 32.22 1.8K
10:19 32.23 32.23 32.22 32.22 1.0K
10:20 32.20 32.22 32.19 32.19 2.0K
10:21 32.20 32.20 32.20 32.20 4.6K
10:22 32.20 32.20 32.20 32.20 0.7K
10:23 32.21 32.21 32.21 32.21 7.9K
10:24 32.21 32.21 32.21 32.21 0.7K
10:26 32.25 32.27 32.25 32.27 1.2K
10:27 32.26 32.26 32.26 32.26 0.8K
10:28 32.27 32.29 32.27 32.27 2.3K
10:30 32.30 32.30 32.26 32.28 2.3K
10:31 32.29 32.29 32.29 32.29 0.1K
10:32 32.27 32.27 32.27 32.27 0.2K
10:33 32.25 32.25 32.25 32.25 3.3K
10:34 32.29 32.29 32.29 32.29 0.7K
10:35 32.27 32.28 32.27 32.28 2.0K
10:38 32.27 32.29 32.27 32.28 5.1K
10:39 32.27 32.27 32.27 32.27 0.2K
10:40 32.28 32.28 32.28 32.28 0.9K
10:44 32.29 32.29 32.29 32.29 1.1K
10:47 32.29 32.29 32.29 32.28 1.1K
10:48 32.29 32.29 32.29 32.29 0.4K
10:49 32.29 32.29 32.29 32.29 0.5K
10:50 32.27 32.28 32.27 32.28 2.3K
10:51 32.25 32.25 32.24 32.24 3.6K
10:52 32.23 32.23 32.18 32.21 14.0K
10:53 32.24 32.24 32.21 32.21 26.6K
10:54 32.22 32.22 32.22 32.22 1.1K
10:55 32.23 32.23 32.23 32.23 5.3K
10:56 32.25 32.25 32.24 32.24 0.4K
10:57 32.23 32.23 32.23 32.23 0.1K
10:58 32.24 32.25 32.24 32.25 7.7K
10:59 32.22 32.22 32.22 32.22 0.3K
11:01 32.25 32.25 32.25 32.25 0.5K
11:02 32.23 32.23 32.23 32.23 0.1K
11:03 32.21 32.21 32.21 32.21 2.3K
11:05 32.22 32.22 32.22 32.22 10.8K
11:06 32.22 32.22 32.22 32.22 0.4K
11:07 32.22 32.22 32.22 32.22 1.5K
11:09 32.23 32.23 32.22 32.22 0.4K
11:12 32.20 32.22 32.20 32.22 5.1K
11:13 32.22 32.22 32.21 32.21 1.9K
11:16 32.21 32.21 32.21 32.21 0.6K
11:17 32.21 32.21 32.21 32.21 9.5K
11:18 32.20 32.20 32.20 32.20 2.4K
11:21 32.20 32.20 32.18 32.19 1.6K
11:23 32.16 32.16 32.16 32.16 4.0K
11:24 32.18 32.18 32.18 32.18 0.2K
11:25 32.17 32.17 32.17 32.17 2.6K
11:27 32.17 32.17 32.17 32.17 0.3K
11:28 32.17 32.17 32.17 32.17 2.8K
11:30 32.17 32.17 32.15 32.15 0.5K
11:31 32.19 32.19 32.19 32.19 1.3K
11:32 32.17 32.17 32.17 32.17 1.3K
11:33 32.17 32.17 32.17 32.17 2.0K
11:35 32.18 32.18 32.18 32.18 0.4K
11:36 32.18 32.18 32.18 32.18 15.6K
11:42 32.19 32.19 32.19 32.19 0.4K
11:43 32.18 32.18 32.18 32.18 0.4K
11:44 32.18 32.18 32.17 32.17 4.6K
11:48 32.19 32.19 32.19 32.19 2.1K
11:49 32.19 32.20 32.19 32.20 5.3K
11:50 32.20 32.20 32.20 32.20 1.0K
11:51 32.20 32.20 32.19 32.20 1.5K
11:54 32.19 32.19 32.19 32.19 0.7K
11:55 32.20 32.20 32.20 32.20 0.1K
11:56 32.19 32.19 32.19 32.19 0.1K
11:57 32.21 32.21 32.21 32.21 0.6K
11:59 32.19 32.20 32.19 32.20 4.1K
12:00 32.19 32.19 32.19 32.19 2.7K
12:02 32.23 32.24 32.23 32.24 6.1K
12:03 32.25 32.25 32.24 32.24 1.2K
12:04 32.24 32.24 32.24 32.24 0.5K
12:05 32.24 32.24 32.24 32.24 1.5K
12:06 32.24 32.24 32.24 32.24 1.2K
12:09 32.21 32.21 32.21 32.21 0.4K
12:11 32.23 32.23 32.23 32.23 4.7K
12:13 32.23 32.23 32.23 32.23 0.3K
12:15 32.21 32.21 32.21 32.21 0.6K
12:18 32.20 32.21 32.20 32.21 0.4K
12:19 32.21 32.23 32.21 32.23 1.1K
12:20 32.21 32.23 32.21 32.23 0.8K
12:22 32.22 32.22 32.22 32.22 0.2K
12:23 32.21 32.21 32.21 32.21 0.5K
12:27 32.21 32.21 32.21 32.21 0.8K
12:32 32.19 32.20 32.19 32.20 7.0K
12:33 32.23 32.23 32.22 32.22 0.5K
12:35 32.21 32.21 32.21 32.21 0.4K
12:36 32.21 32.21 32.21 32.21 1.5K
12:38 32.23 32.23 32.23 32.23 1.0K
12:39 32.25 32.25 32.24 32.24 1.5K
12:41 32.24 32.24 32.24 32.25 1.9K
12:42 32.24 32.24 32.24 32.24 0.2K
12:43 32.24 32.24 32.24 32.24 0.6K
12:45 32.25 32.25 32.25 32.24 3.4K
12:50 32.22 32.22 32.21 32.22 0.8K
12:51 32.22 32.22 32.22 32.22 0.1K
12:52 32.23 32.23 32.22 32.22 0.9K
12:53 32.22 32.22 32.21 32.21 2.1K
12:54 32.23 32.23 32.23 32.23 0.4K
12:55 32.23 32.23 32.23 32.23 0.2K
12:56 32.22 32.22 32.22 32.22 0.3K
12:57 32.23 32.23 32.22 32.22 3.2K
12:58 32.20 32.20 32.20 32.20 0.3K
13:00 32.21 32.21 32.21 32.21 6.1K
13:01 32.19 32.19 32.19 32.19 0.6K
13:08 32.20 32.20 32.20 32.20 0.4K
13:09 32.20 32.20 32.20 32.20 0.4K
13:16 32.21 32.21 32.21 32.21 0.5K
13:17 32.21 32.21 32.21 32.21 0.3K
13:20 32.22 32.22 32.22 32.22 1.2K
13:21 32.21 32.21 32.21 32.21 0.4K
13:24 32.20 32.20 32.20 32.20 0.4K
13:27 32.23 32.23 32.23 32.23 3.0K
13:29 32.20 32.20 32.20 32.20 0.2K
13:30 32.21 32.21 32.21 32.21 2.3K
13:31 32.21 32.22 32.20 32.20 1.6K
13:33 32.23 32.23 32.23 32.23 13.7K
13:34 32.23 32.24 32.23 32.24 0.9K
13:36 32.24 32.24 32.23 32.23 11.2K
13:37 32.24 32.24 32.24 32.24 1.6K
13:38 32.24 32.24 32.24 32.24 0.3K
13:39 32.23 32.23 32.23 32.23 0.1K
13:40 32.23 32.23 32.23 32.23 0.4K
13:41 32.24 32.24 32.23 32.24 1.3K
13:42 32.25 32.25 32.24 32.24 2.0K
13:44 32.24 32.24 32.24 32.24 0.1K
13:46 32.22 32.22 32.22 32.22 0.7K
13:47 32.22 32.22 32.22 32.22 0.5K
13:48 32.24 32.24 32.24 32.24 1.6K
13:50 32.25 32.25 32.25 32.25 0.3K
13:51 32.24 32.24 32.24 32.24 2.1K
13:52 32.25 32.26 32.25 32.26 7.0K
13:53 32.26 32.26 32.26 32.26 2.3K
13:54 32.26 32.26 32.26 32.26 3.2K
13:55 32.26 32.26 32.24 32.24 0.6K
13:56 32.23 32.23 32.23 32.23 0.3K
13:58 32.25 32.26 32.25 32.25 13.5K
13:59 32.24 32.24 32.24 32.24 0.2K
14:00 32.26 32.26 32.25 32.25 1.7K
14:01 32.25 32.26 32.25 32.26 1.4K
14:03 32.26 32.26 32.26 32.26 0.2K
14:04 32.23 32.23 32.23 32.23 0.4K
14:07 32.21 32.21 32.21 32.21 0.4K
14:10 32.28 32.28 32.26 32.26 0.7K
14:11 32.28 32.28 32.28 32.28 0.7K
14:13 32.28 32.28 32.28 32.28 0.2K
14:14 32.29 32.29 32.28 32.28 4.6K
14:15 32.28 32.28 32.28 32.28 0.4K
14:16 32.28 32.28 32.28 32.28 0.5K
14:17 32.29 32.29 32.29 32.29 0.2K
14:18 32.29 32.29 32.29 32.28 0.4K
14:19 32.29 32.29 32.29 32.28 3.3K
14:20 32.28 32.28 32.28 32.28 0.7K
14:21 32.29 32.29 32.28 32.28 1.4K
14:22 32.28 32.28 32.28 32.28 0.8K
14:24 32.28 32.29 32.28 32.29 0.9K
14:25 32.29 32.29 32.29 32.28 0.7K
14:26 32.24 32.29 32.24 32.29 14.7K
14:27 32.29 32.29 32.29 32.29 0.1K
14:28 32.27 32.28 32.27 32.28 0.7K
14:30 32.27 32.29 32.27 32.29 2.0K
14:31 32.29 32.29 32.29 32.28 1.7K
14:33 32.29 32.29 32.29 32.29 1.6K
14:37 32.30 32.30 32.30 32.30 0.5K
14:38 32.30 32.31 32.30 32.31 1.1K
14:41 32.30 32.30 32.30 32.30 0.7K
14:42 32.26 32.26 32.26 32.26 0.1K
14:43 32.30 32.30 32.30 32.30 0.2K
14:44 32.30 32.30 32.30 32.30 3.5K
14:45 32.30 32.30 32.30 32.30 0.9K
14:47 32.29 32.29 32.29 32.29 0.2K
14:48 32.29 32.29 32.29 32.28 0.9K
14:49 32.28 32.28 32.25 32.25 1.4K
14:50 32.27 32.27 32.27 32.27 1.5K
14:51 32.27 32.27 32.27 32.27 0.7K
14:55 32.27 32.27 32.27 32.27 0.2K
14:56 32.28 32.28 32.28 32.28 0.4K
14:57 32.28 32.28 32.28 32.28 1.6K
14:58 32.29 32.29 32.29 32.29 0.7K
14:59 32.29 32.29 32.29 32.29 0.7K
15:00 32.29 32.29 32.29 32.28 2.0K
15:02 32.27 32.27 32.26 32.26 4.9K
15:03 32.26 32.26 32.26 32.26 0.4K
15:05 32.27 32.28 32.27 32.28 1.7K
15:06 32.27 32.27 32.27 32.27 0.8K
15:09 32.26 32.26 32.26 32.26 0.6K
15:10 32.28 32.28 32.28 32.28 1.6K
15:11 32.28 32.28 32.28 32.28 0.9K
15:12 32.29 32.29 32.29 32.28 33.4K
15:13 32.26 32.26 32.26 32.26 0.2K
15:15 32.28 32.28 32.28 32.28 2.2K
15:17 32.28 32.29 32.28 32.29 0.8K
15:18 32.29 32.29 32.29 32.29 2.0K
15:19 32.30 32.30 32.30 32.30 1.0K
15:20 32.31 32.31 32.30 32.31 2.0K
15:21 32.31 32.31 32.31 32.31 0.3K
15:22 32.32 32.32 32.32 32.32 0.5K
15:25 32.33 32.33 32.33 32.33 0.7K
15:26 32.32 32.32 32.31 32.32 1.3K
15:27 32.32 32.32 32.32 32.32 0.1K
15:29 32.32 32.32 32.32 32.32 1.5K
15:30 32.32 32.32 32.32 32.32 1.2K
15:32 32.32 32.32 32.32 32.32 0.3K
15:34 32.30 32.30 32.30 32.30 1.2K
15:35 32.30 32.30 32.30 32.30 0.1K
15:36 32.30 32.31 32.30 32.31 0.9K
15:37 32.31 32.32 32.31 32.32 1.7K
15:38 32.32 32.32 32.32 32.32 0.1K
15:40 32.33 32.34 32.33 32.34 4.2K
15:41 32.31 32.33 32.31 32.33 1.6K
15:42 32.30 32.32 32.30 32.32 0.6K
15:43 32.33 32.33 32.32 32.32 0.6K
15:44 32.33 32.33 32.33 32.33 0.2K
15:45 32.32 32.32 32.30 32.30 5.3K
15:46 32.29 32.29 32.29 32.29 0.2K
15:47 32.30 32.30 32.30 32.30 0.4K
15:48 32.31 32.31 32.31 32.31 1.2K
15:49 32.31 32.31 32.30 32.30 1.2K
15:51 32.30 32.30 32.30 32.30 0.3K
15:52 32.30 32.30 32.30 32.30 0.4K
15:53 32.29 32.29 32.29 32.29 0.4K
15:54 32.31 32.31 32.31 32.31 0.2K
15:55 32.31 32.33 32.31 32.33 1.9K
15:56 32.32 32.32 32.32 32.32 0.4K
15:58 32.33 32.33 32.33 32.33 1.6K
15:59 32.32 32.35 32.32 32.35 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available