Franklin International Low Volatility High Dividend Index ETF

LVHI
🏛️ usa →
34.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.38 32.38 32.34 32.34 19.3K
09:32 32.24 32.26 32.24 32.24 1.0K
09:34 32.27 32.28 32.26 32.26 2.0K
09:35 32.28 32.28 32.26 32.26 4.2K
09:36 32.28 32.28 32.28 32.28 0.1K
09:37 32.26 32.28 32.26 32.27 1.4K
09:38 32.26 32.26 32.26 32.26 0.6K
09:41 32.26 32.26 32.25 32.25 1.9K
09:42 32.25 32.25 32.25 32.25 0.6K
09:43 32.26 32.26 32.26 32.26 0.2K
09:44 32.28 32.28 32.26 32.26 5.8K
09:45 32.26 32.26 32.26 32.26 0.7K
09:46 32.24 32.24 32.24 32.24 0.9K
09:47 32.25 32.25 32.25 32.24 0.4K
09:48 32.25 32.25 32.25 32.24 0.5K
09:49 32.24 32.24 32.24 32.24 0.1K
09:53 32.24 32.24 32.24 32.24 0.6K
09:54 32.23 32.23 32.23 32.23 0.1K
09:55 32.23 32.23 32.23 32.23 0.8K
09:56 32.25 32.25 32.25 32.25 2.4K
09:57 32.24 32.24 32.23 32.23 1.8K
09:58 32.25 32.25 32.25 32.24 4.1K
10:00 32.26 32.28 32.26 32.28 3.3K
10:02 32.26 32.28 32.26 32.28 2.1K
10:03 32.28 32.28 32.27 32.27 0.8K
10:04 32.26 32.26 32.26 32.26 1.0K
10:06 32.25 32.26 32.25 32.25 0.7K
10:07 32.24 32.24 32.24 32.24 4.5K
10:08 32.25 32.25 32.25 32.24 0.8K
10:09 32.25 32.25 32.24 32.24 4.3K
10:11 32.26 32.26 32.26 32.26 0.5K
10:12 32.26 32.26 32.26 32.26 2.5K
10:13 32.27 32.27 32.27 32.27 1.5K
10:15 32.26 32.26 32.26 32.26 3.0K
10:17 32.26 32.26 32.26 32.26 4.3K
10:19 32.25 32.25 32.25 32.25 0.3K
10:21 32.27 32.27 32.27 32.27 0.2K
10:24 32.25 32.25 32.25 32.25 0.3K
10:25 32.25 32.27 32.25 32.25 5.8K
10:26 32.26 32.26 32.26 32.26 3.7K
10:27 32.26 32.27 32.26 32.26 0.9K
10:28 32.26 32.26 32.25 32.25 0.5K
10:29 32.25 32.25 32.25 32.25 4.0K
10:32 32.25 32.25 32.25 32.24 1.0K
10:33 32.24 32.25 32.24 32.25 1.8K
10:34 32.24 32.25 32.24 32.25 2.2K
10:35 32.23 32.23 32.23 32.23 7.9K
10:38 32.26 32.26 32.26 32.26 9.1K
10:42 32.29 32.29 32.29 32.29 1.8K
10:43 32.28 32.29 32.28 32.29 0.2K
10:44 32.29 32.29 32.29 32.29 0.2K
10:46 32.29 32.29 32.29 32.28 0.4K
10:47 32.29 32.29 32.29 32.29 0.2K
10:48 32.29 32.29 32.29 32.29 1.0K
10:49 32.29 32.29 32.29 32.29 1.8K
10:52 32.29 32.29 32.27 32.27 0.8K
10:53 32.28 32.28 32.28 32.28 1.0K
10:54 32.29 32.29 32.29 32.29 1.1K
10:55 32.28 32.28 32.28 32.28 0.3K
10:56 32.28 32.28 32.28 32.28 0.9K
10:57 32.29 32.29 32.29 32.29 0.2K
10:58 32.28 32.28 32.28 32.28 0.4K
11:00 32.27 32.27 32.27 32.27 0.2K
11:01 32.27 32.28 32.27 32.28 2.3K
11:02 32.28 32.28 32.28 32.28 0.8K
11:04 32.27 32.27 32.27 32.27 0.4K
11:05 32.26 32.26 32.26 32.26 2.7K
11:06 32.26 32.26 32.26 32.26 0.1K
11:07 32.27 32.27 32.25 32.24 1.7K
11:08 32.28 32.28 32.28 32.28 0.7K
11:10 32.25 32.25 32.25 32.25 0.3K
11:11 32.28 32.28 32.28 32.28 0.7K
11:12 32.29 32.29 32.29 32.29 2.7K
11:13 32.26 32.28 32.26 32.28 2.7K
11:14 32.28 32.28 32.28 32.28 0.2K
11:15 32.28 32.28 32.28 32.28 0.1K
11:16 32.28 32.28 32.28 32.28 0.7K
11:18 32.29 32.29 32.29 32.29 0.7K
11:19 32.29 32.29 32.29 32.28 1.5K
11:20 32.29 32.29 32.29 32.28 0.5K
11:21 32.29 32.29 32.29 32.28 1.1K
11:23 32.29 32.29 32.29 32.28 0.2K
11:24 32.28 32.28 32.24 32.28 73.5K
11:25 32.28 32.28 32.28 32.28 0.6K
11:26 32.28 32.28 32.28 32.28 1.2K
11:27 32.28 32.28 32.28 32.28 0.8K
11:28 32.28 32.28 32.28 32.28 0.1K
11:29 32.28 32.28 32.28 32.28 0.7K
11:30 32.28 32.28 32.28 32.28 1.9K
11:31 32.27 32.27 32.27 32.27 0.5K
11:32 32.26 32.26 32.26 32.26 1.0K
11:35 32.26 32.28 32.26 32.28 1.1K
11:37 32.28 32.28 32.28 32.28 1.8K
11:42 32.27 32.27 32.27 32.27 0.3K
11:45 32.26 32.27 32.26 32.27 1.0K
11:46 32.27 32.27 32.27 32.27 1.4K
11:47 32.28 32.28 32.28 32.28 0.7K
11:52 32.28 32.28 32.28 32.28 0.2K
11:53 32.28 32.28 32.28 32.28 0.4K
11:56 32.26 32.28 32.26 32.28 1.2K
11:58 32.27 32.27 32.27 32.27 0.1K
11:59 32.27 32.27 32.27 32.27 0.9K
12:00 32.28 32.28 32.28 32.28 0.7K
12:01 32.29 32.30 32.29 32.30 1.2K
12:02 32.31 32.31 32.31 32.31 0.9K
12:04 32.31 32.31 32.31 32.31 2.6K
12:05 32.31 32.31 32.31 32.31 0.3K
12:06 32.35 32.35 32.35 32.35 1.6K
12:07 32.31 32.31 32.31 32.31 1.2K
12:11 32.34 32.35 32.34 32.35 2.0K
12:13 32.33 32.33 32.31 32.31 0.9K
12:15 32.32 32.34 32.32 32.34 1.1K
12:16 32.33 32.33 32.31 32.33 1.4K
12:17 32.33 32.33 32.33 32.33 0.6K
12:20 32.33 32.33 32.33 32.33 0.2K
12:21 32.33 32.33 32.33 32.33 0.1K
12:22 32.34 32.34 32.31 32.31 2.8K
12:25 32.33 32.33 32.33 32.33 2.1K
12:26 32.32 32.32 32.32 32.32 4.2K
12:27 32.32 32.32 32.32 32.32 0.1K
12:28 32.32 32.32 32.32 32.32 0.8K
12:30 32.32 32.33 32.32 32.32 0.7K
12:31 32.32 32.32 32.32 32.32 0.5K
12:33 32.32 32.32 32.32 32.32 0.2K
12:34 32.32 32.32 32.32 32.32 0.4K
12:35 32.32 32.32 32.32 32.32 0.3K
12:37 32.32 32.32 32.32 32.32 0.2K
12:38 32.32 32.32 32.32 32.32 1.0K
12:41 32.32 32.33 32.32 32.33 1.5K
12:42 32.32 32.32 32.32 32.32 0.4K
12:43 32.32 32.32 32.32 32.32 1.0K
12:45 32.32 32.33 32.32 32.33 1.7K
12:46 32.32 32.32 32.31 32.31 0.7K
12:47 32.32 32.33 32.32 32.33 1.3K
12:48 32.33 32.33 32.32 32.32 1.7K
12:50 32.31 32.32 32.31 32.32 1.0K
12:51 32.33 32.33 32.32 32.32 0.3K
12:52 32.32 32.32 32.32 32.32 1.3K
12:53 32.32 32.33 32.32 32.33 1.3K
12:54 32.34 32.34 32.34 32.34 0.1K
12:55 32.34 32.36 32.34 32.36 0.7K
12:56 32.32 32.32 32.32 32.32 0.3K
12:57 32.32 32.32 32.32 32.32 0.8K
12:59 32.33 32.33 32.33 32.33 0.9K
13:00 32.32 32.32 32.31 32.32 3.5K
13:02 32.33 32.33 32.32 32.32 0.8K
13:03 32.30 32.32 32.30 32.32 2.2K
13:04 32.32 32.32 32.30 32.30 0.7K
13:05 32.30 32.30 32.29 32.29 2.2K
13:06 32.29 32.31 32.27 32.28 3.3K
13:08 32.29 32.29 32.29 32.28 1.7K
13:09 32.28 32.28 32.28 32.28 0.1K
13:10 32.29 32.29 32.28 32.29 3.8K
13:11 32.29 32.29 32.29 32.29 0.2K
13:12 32.29 32.29 32.25 32.29 76.7K
13:13 32.28 32.28 32.28 32.28 0.5K
13:14 32.28 32.28 32.28 32.28 0.9K
13:17 32.29 32.29 32.29 32.29 0.4K
13:18 32.28 32.28 32.27 32.27 1.8K
13:19 32.28 32.28 32.26 32.26 1.9K
13:21 32.28 32.28 32.28 32.28 0.1K
13:22 32.28 32.28 32.28 32.28 0.3K
13:23 32.28 32.28 32.28 32.28 0.4K
13:24 32.29 32.29 32.29 32.29 0.6K
13:27 32.28 32.28 32.28 32.28 1.2K
13:28 32.28 32.28 32.28 32.28 1.0K
13:30 32.28 32.28 32.28 32.28 0.1K
13:31 32.28 32.28 32.28 32.29 0.6K
13:32 32.29 32.29 32.29 32.28 0.4K
13:35 32.29 32.29 32.29 32.29 0.4K
13:36 32.30 32.30 32.29 32.28 0.8K
13:37 32.29 32.29 32.29 32.29 0.8K
13:38 32.29 32.29 32.29 32.29 2.0K
13:39 32.29 32.29 32.29 32.28 0.7K
13:40 32.29 32.29 32.27 32.28 3.9K
13:41 32.29 32.29 32.29 32.29 0.7K
13:42 32.29 32.29 32.29 32.28 0.9K
13:43 32.28 32.28 32.28 32.28 0.6K
13:45 32.29 32.29 32.29 32.29 0.4K
13:47 32.30 32.30 32.30 32.30 0.3K
13:48 32.30 32.31 32.29 32.30 2.5K
13:49 32.30 32.30 32.30 32.30 1.6K
13:50 32.30 32.30 32.30 32.30 0.4K
13:51 32.30 32.30 32.29 32.29 3.3K
13:52 32.30 32.30 32.30 32.30 0.5K
13:53 32.30 32.30 32.30 32.30 0.1K
13:56 32.30 32.30 32.30 32.30 0.4K
13:58 32.30 32.30 32.30 32.30 1.5K
14:00 32.30 32.30 32.30 32.30 0.7K
14:01 32.30 32.30 32.30 32.30 2.4K
14:02 32.30 32.30 32.30 32.30 1.9K
14:05 32.34 32.34 32.34 32.34 0.4K
14:06 32.34 32.36 32.34 32.36 1.0K
14:07 32.32 32.32 32.32 32.32 0.5K
14:09 32.32 32.33 32.32 32.32 1.7K
14:11 32.33 32.33 32.33 32.33 0.2K
14:12 32.33 32.33 32.33 32.33 0.2K
14:13 32.33 32.33 32.33 32.33 0.3K
14:15 32.33 32.34 32.33 32.34 4.3K
14:17 32.32 32.32 32.32 32.32 1.0K
14:20 32.33 32.33 32.32 32.33 1.2K
14:21 32.33 32.33 32.33 32.33 1.6K
14:23 32.33 32.33 32.33 32.33 0.5K
14:24 32.33 32.33 32.33 32.33 1.5K
14:25 32.33 32.33 32.33 32.33 0.2K
14:26 32.33 32.33 32.33 32.33 0.4K
14:28 32.32 32.33 32.32 32.33 1.1K
14:29 32.33 32.33 32.33 32.33 0.4K
14:30 32.31 32.31 32.31 32.31 0.4K
14:31 32.33 32.33 32.33 32.33 0.9K
14:32 32.33 32.33 32.33 32.33 2.5K
14:33 32.33 32.34 32.33 32.34 0.5K
14:35 32.33 32.33 32.33 32.33 0.9K
14:36 32.33 32.33 32.33 32.33 0.4K
14:37 32.29 32.34 32.29 32.32 19.7K
14:38 32.34 32.36 32.34 32.36 1.3K
14:39 32.32 32.32 32.32 32.32 0.6K
14:42 32.33 32.33 32.33 32.33 0.6K
14:43 32.34 32.35 32.34 32.34 3.3K
14:44 32.34 32.34 32.32 32.32 0.5K
14:45 32.35 32.35 32.34 32.35 1.6K
14:48 32.35 32.35 32.35 32.35 0.3K
14:49 32.34 32.34 32.34 32.34 3.7K
14:52 32.35 32.35 32.34 32.34 0.5K
14:53 32.32 32.32 32.32 32.32 3.6K
14:54 32.31 32.31 32.31 32.31 2.5K
14:56 32.31 32.31 32.30 32.31 2.4K
14:57 32.31 32.31 32.31 32.31 0.6K
14:58 32.32 32.32 32.31 32.32 2.4K
14:59 32.32 32.33 32.32 32.32 1.9K
15:00 32.33 32.33 32.30 32.30 1.8K
15:01 32.34 32.34 32.32 32.32 2.4K
15:03 32.32 32.33 32.32 32.33 1.4K
15:04 32.33 32.33 32.33 32.33 0.3K
15:05 32.35 32.35 32.35 32.35 7.0K
15:06 32.34 32.34 32.33 32.33 2.5K
15:08 32.32 32.32 32.30 32.30 0.5K
15:09 32.30 32.33 32.30 32.30 4.6K
15:10 32.31 32.31 32.30 32.31 1.6K
15:11 32.31 32.31 32.31 32.31 0.3K
15:12 32.31 32.31 32.31 32.31 0.6K
15:13 32.31 32.32 32.31 32.31 1.3K
15:14 32.31 32.31 32.30 32.30 1.2K
15:15 32.31 32.31 32.31 32.31 1.9K
15:16 32.31 32.31 32.31 32.31 3.2K
15:17 32.32 32.32 32.31 32.31 1.0K
15:18 32.31 32.31 32.31 32.31 1.6K
15:19 32.31 32.31 32.31 32.31 0.9K
15:20 32.29 32.34 32.29 32.32 6.3K
15:21 32.32 32.32 32.32 32.32 0.8K
15:22 32.30 32.30 32.29 32.29 1.3K
15:23 32.29 32.30 32.29 32.30 0.8K
15:24 32.29 32.31 32.29 32.31 1.9K
15:25 32.28 32.32 32.28 32.32 10.5K
15:26 32.30 32.30 32.30 32.30 1.2K
15:27 32.31 32.33 32.30 32.33 2.6K
15:28 32.31 32.31 32.30 32.31 0.8K
15:29 32.30 32.31 32.30 32.31 1.8K
15:30 32.28 32.32 32.28 32.31 5.4K
15:31 32.28 32.30 32.28 32.30 1.6K
15:32 32.30 32.30 32.30 32.30 0.5K
15:33 32.30 32.30 32.30 32.30 0.3K
15:34 32.29 32.31 32.29 32.29 3.6K
15:35 32.30 32.30 32.27 32.30 1.6K
15:36 32.30 32.30 32.30 32.30 0.6K
15:37 32.30 32.31 32.30 32.30 1.9K
15:38 32.30 32.30 32.30 32.30 1.2K
15:39 32.30 32.31 32.29 32.30 8.0K
15:40 32.30 32.31 32.30 32.31 11.9K
15:41 32.30 32.30 32.30 32.30 1.4K
15:42 32.30 32.30 32.30 32.30 0.6K
15:43 32.30 32.30 32.29 32.29 0.9K
15:44 32.29 32.29 32.29 32.29 0.6K
15:45 32.29 32.29 32.29 32.29 0.5K
15:46 32.29 32.29 32.26 32.26 2.2K
15:47 32.27 32.27 32.27 32.27 0.3K
15:48 32.27 32.27 32.27 32.27 0.1K
15:49 32.27 32.28 32.27 32.28 3.3K
15:50 32.28 32.29 32.25 32.25 1.4K
15:51 32.28 32.28 32.28 32.28 0.8K
15:52 32.28 32.28 32.28 32.28 1.0K
15:53 32.28 32.28 32.28 32.28 1.7K
15:54 32.28 32.31 32.25 32.27 4.6K
15:55 32.25 32.26 32.25 32.25 4.4K
15:56 32.27 32.27 32.27 32.27 1.1K
15:57 32.29 32.29 32.27 32.27 2.2K
15:58 32.27 32.27 32.27 32.27 0.7K
15:59 32.26 32.26 32.21 32.21 16.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available