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 32.27 32.27 32.20 32.20 20.2K
09:31 32.13 32.13 32.13 32.13 8.2K
09:33 32.11 32.11 32.11 32.11 2.2K
09:35 32.12 32.12 32.11 32.11 1.3K
09:37 32.10 32.10 32.10 32.10 0.4K
09:39 32.11 32.11 32.11 32.11 2.5K
09:41 32.13 32.13 32.12 32.12 0.5K
09:42 32.12 32.13 32.12 32.12 4.1K
09:43 32.15 32.15 32.15 32.15 0.5K
09:44 32.15 32.15 32.15 32.15 0.3K
09:45 32.15 32.15 32.15 32.15 0.6K
09:46 32.16 32.16 32.16 32.16 0.7K
09:48 32.16 32.16 32.16 32.16 0.3K
09:49 32.14 32.14 32.13 32.13 2.3K
09:50 32.10 32.10 32.10 32.10 0.4K
09:54 32.12 32.12 32.12 32.12 0.6K
09:55 32.11 32.11 32.11 32.11 1.0K
09:56 32.16 32.16 32.16 32.16 0.2K
09:57 32.19 32.19 32.19 32.19 0.2K
09:58 32.17 32.17 32.17 32.17 0.2K
10:00 32.17 32.17 32.17 32.17 0.2K
10:01 32.18 32.18 32.18 32.18 0.8K
10:02 32.17 32.17 32.17 32.17 1.3K
10:03 32.16 32.16 32.16 32.16 0.2K
10:04 32.20 32.20 32.20 32.20 1.3K
10:05 32.17 32.17 32.17 32.17 0.5K
10:06 32.17 32.17 32.17 32.17 0.3K
10:07 32.17 32.17 32.17 32.17 0.7K
10:09 32.12 32.12 32.12 32.12 1.0K
10:11 32.17 32.17 32.15 32.15 0.5K
10:12 32.16 32.16 32.16 32.16 0.5K
10:13 32.13 32.13 32.13 32.13 0.3K
10:14 32.16 32.16 32.16 32.16 0.3K
10:16 32.12 32.12 32.10 32.10 1.4K
10:17 32.15 32.15 32.15 32.15 0.5K
10:18 32.09 32.09 32.09 32.09 0.3K
10:20 32.16 32.17 32.16 32.16 8.3K
10:21 32.16 32.16 32.16 32.16 15.6K
10:23 32.17 32.17 32.16 32.16 1.4K
10:24 32.18 32.18 32.18 32.18 4.2K
10:32 32.18 32.18 32.16 32.16 0.4K
10:33 32.16 32.19 32.16 32.19 1.1K
10:34 32.21 32.21 32.21 32.21 0.4K
10:39 32.17 32.17 32.17 32.17 0.4K
10:40 32.17 32.17 32.17 32.17 0.5K
10:43 32.18 32.18 32.17 32.17 1.4K
10:46 32.19 32.19 32.19 32.19 0.7K
10:47 32.16 32.16 32.16 32.16 0.5K
10:49 32.16 32.16 32.16 32.16 1.8K
10:52 32.16 32.16 32.16 32.16 1.5K
10:55 32.15 32.16 32.15 32.16 2.9K
10:56 32.15 32.15 32.15 32.15 0.3K
10:57 32.15 32.15 32.15 32.15 0.3K
10:58 32.17 32.17 32.17 32.17 0.2K
10:59 32.13 32.13 32.13 32.13 0.3K
11:00 32.16 32.16 32.16 32.16 0.1K
11:02 32.15 32.18 32.15 32.17 7.3K
11:03 32.17 32.17 32.17 32.17 1.2K
11:04 32.17 32.17 32.17 32.17 0.2K
11:06 32.19 32.19 32.19 32.19 0.8K
11:08 32.20 32.21 32.20 32.21 4.5K
11:10 32.18 32.18 32.18 32.17 0.1K
11:12 32.18 32.18 32.18 32.18 0.3K
11:13 32.20 32.20 32.17 32.19 2.2K
11:14 32.16 32.16 32.16 32.16 1.1K
11:19 32.18 32.18 32.18 32.17 0.5K
11:22 32.15 32.20 32.15 32.20 0.5K
11:23 32.17 32.17 32.16 32.16 0.4K
11:24 32.14 32.20 32.14 32.20 2.1K
11:27 32.16 32.16 32.16 32.16 0.2K
11:28 32.19 32.19 32.19 32.19 0.8K
11:29 32.18 32.18 32.18 32.18 0.7K
11:31 32.19 32.19 32.19 32.18 4.5K
11:33 32.18 32.18 32.18 32.18 1.0K
11:34 32.20 32.20 32.19 32.19 0.3K
11:35 32.19 32.19 32.19 32.19 0.6K
11:36 32.18 32.20 32.18 32.20 0.7K
11:39 32.18 32.18 32.18 32.17 0.7K
11:42 32.22 32.22 32.22 32.22 2.4K
11:43 32.22 32.22 32.22 32.22 0.3K
11:44 32.22 32.22 32.22 32.22 1.4K
11:46 32.22 32.23 32.22 32.23 2.0K
11:47 32.21 32.21 32.21 32.21 1.0K
11:49 32.21 32.21 32.20 32.20 3.0K
11:52 32.19 32.21 32.19 32.21 0.7K
11:53 32.21 32.21 32.18 32.18 0.7K
11:54 32.17 32.17 32.17 32.17 0.7K
11:55 32.18 32.22 32.18 32.22 8.8K
11:56 32.24 32.24 32.24 32.24 1.3K
11:57 32.24 32.24 32.24 32.24 0.7K
11:59 32.25 32.25 32.24 32.24 2.0K
12:00 32.24 32.24 32.24 32.24 1.9K
12:01 32.24 32.25 32.24 32.25 0.7K
12:02 32.26 32.26 32.26 32.26 0.8K
12:03 32.25 32.25 32.25 32.25 0.2K
12:05 32.25 32.26 32.25 32.26 0.6K
12:06 32.23 32.23 32.23 32.23 1.8K
12:07 32.23 32.23 32.23 32.23 3.9K
12:10 32.23 32.23 32.23 32.23 1.7K
12:12 32.25 32.25 32.25 32.25 0.2K
12:13 32.26 32.26 32.23 32.24 12.9K
12:14 32.26 32.26 32.26 32.26 1.5K
12:16 32.25 32.25 32.25 32.25 0.2K
12:17 32.25 32.25 32.23 32.24 0.9K
12:19 32.25 32.25 32.25 32.25 0.4K
12:20 32.24 32.24 32.24 32.24 0.4K
12:23 32.23 32.23 32.23 32.23 0.4K
12:24 32.23 32.23 32.23 32.23 0.4K
12:26 32.24 32.24 32.24 32.24 2.3K
12:28 32.24 32.24 32.24 32.24 0.1K
12:29 32.23 32.23 32.23 32.23 0.9K
12:30 32.23 32.23 32.23 32.23 2.8K
12:31 32.23 32.23 32.23 32.23 2.5K
12:33 32.24 32.24 32.22 32.23 5.1K
12:35 32.23 32.23 32.23 32.23 0.5K
12:36 32.24 32.24 32.24 32.24 2.1K
12:38 32.23 32.23 32.23 32.23 1.8K
12:40 32.24 32.24 32.24 32.24 0.2K
12:41 32.26 32.26 32.25 32.24 0.7K
12:43 32.25 32.26 32.25 32.26 2.0K
12:44 32.25 32.25 32.25 32.24 0.2K
12:45 32.25 32.25 32.25 32.24 0.6K
12:47 32.25 32.26 32.25 32.26 0.8K
12:52 32.25 32.25 32.25 32.25 1.8K
12:53 32.26 32.26 32.26 32.26 1.7K
12:54 32.26 32.26 32.26 32.26 0.5K
12:56 32.27 32.27 32.27 32.27 0.3K
12:57 32.26 32.26 32.26 32.26 0.4K
13:01 32.27 32.27 32.27 32.27 0.4K
13:02 32.27 32.27 32.27 32.27 0.7K
13:03 32.27 32.27 32.27 32.27 1.7K
13:05 32.27 32.27 32.27 32.27 0.2K
13:09 32.24 32.24 32.24 32.24 1.1K
13:11 32.27 32.27 32.27 32.27 0.6K
13:13 32.27 32.27 32.27 32.27 0.9K
13:15 32.29 32.30 32.29 32.30 1.3K
13:17 32.30 32.30 32.28 32.28 3.0K
13:18 32.28 32.28 32.28 32.28 0.3K
13:19 32.28 32.29 32.28 32.28 2.4K
13:20 32.28 32.28 32.28 32.28 0.9K
13:21 32.26 32.27 32.26 32.26 2.9K
13:22 32.26 32.26 32.26 32.26 0.1K
13:23 32.26 32.26 32.26 32.26 0.3K
13:24 32.27 32.27 32.27 32.27 0.1K
13:25 32.29 32.29 32.29 32.29 0.6K
13:26 32.28 32.29 32.27 32.27 1.2K
13:27 32.27 32.27 32.27 32.27 0.1K
13:29 32.27 32.27 32.27 32.27 0.2K
13:30 32.27 32.27 32.27 32.27 0.5K
13:31 32.28 32.28 32.27 32.27 2.9K
13:32 32.26 32.26 32.26 32.26 1.9K
13:33 32.26 32.26 32.26 32.26 0.2K
13:34 32.25 32.25 32.25 32.25 0.4K
13:35 32.26 32.26 32.26 32.26 0.4K
13:36 32.23 32.26 32.23 32.24 2.5K
13:37 32.24 32.24 32.24 32.24 0.3K
13:38 32.24 32.24 32.24 32.24 0.3K
13:40 32.25 32.25 32.25 32.24 0.7K
13:41 32.24 32.26 32.24 32.24 3.5K
13:43 32.24 32.24 32.23 32.23 3.3K
13:44 32.23 32.23 32.23 32.23 0.9K
13:45 32.23 32.23 32.23 32.23 0.7K
13:46 32.25 32.25 32.25 32.24 1.8K
13:47 32.23 32.23 32.23 32.23 0.3K
13:48 32.23 32.23 32.23 32.23 0.5K
13:49 32.23 32.23 32.23 32.23 0.7K
13:50 32.23 32.23 32.23 32.23 0.8K
13:51 32.23 32.24 32.23 32.24 0.7K
13:52 32.23 32.24 32.23 32.23 4.2K
13:53 32.22 32.22 32.22 32.22 0.2K
13:54 32.20 32.20 32.20 32.20 6.8K
13:55 32.21 32.21 32.21 32.21 0.2K
13:56 32.20 32.20 32.20 32.20 1.8K
13:58 32.21 32.21 32.20 32.20 0.6K
13:59 32.19 32.19 32.18 32.18 0.6K
14:00 32.19 32.19 32.19 32.19 0.4K
14:01 32.21 32.21 32.19 32.19 0.2K
14:02 32.16 32.22 32.16 32.22 1.0K
14:03 32.22 32.22 32.22 32.22 1.3K
14:05 32.20 32.20 32.19 32.19 1.3K
14:06 32.14 32.14 32.14 32.14 0.5K
14:07 32.13 32.14 32.13 32.14 1.5K
14:10 32.12 32.12 32.12 32.12 0.4K
14:11 32.14 32.14 32.14 32.14 0.5K
14:13 32.13 32.13 32.13 32.13 0.7K
14:14 32.13 32.13 32.13 32.13 1.3K
14:15 32.13 32.14 32.13 32.13 6.3K
14:16 32.12 32.12 32.12 32.12 0.3K
14:17 32.12 32.12 32.12 32.12 0.4K
14:18 32.14 32.14 32.14 32.14 0.3K
14:20 32.17 32.17 32.16 32.17 1.0K
14:22 32.14 32.16 32.10 32.16 1.6K
14:23 32.16 32.16 32.16 32.16 0.3K
14:24 32.16 32.16 32.16 32.16 0.6K
14:28 32.18 32.18 32.18 32.18 1.1K
14:29 32.17 32.20 32.17 32.20 1.5K
14:30 32.16 32.16 32.16 32.16 0.1K
14:31 32.19 32.19 32.19 32.19 0.4K
14:32 32.19 32.20 32.19 32.19 1.8K
14:33 32.20 32.20 32.20 32.20 0.3K
14:35 32.21 32.21 32.21 32.21 0.7K
14:38 32.24 32.24 32.24 32.24 0.4K
14:40 32.22 32.22 32.22 32.22 1.0K
14:41 32.23 32.23 32.23 32.23 0.5K
14:42 32.22 32.22 32.21 32.21 2.7K
14:44 32.20 32.20 32.20 32.20 0.4K
14:45 32.20 32.20 32.20 32.20 0.7K
14:47 32.16 32.18 32.16 32.19 1.3K
14:48 32.19 32.19 32.18 32.18 0.9K
14:49 32.18 32.18 32.13 32.14 0.8K
14:51 32.15 32.15 32.15 32.15 0.6K
14:54 32.15 32.15 32.14 32.14 0.7K
14:55 32.18 32.23 32.18 32.23 0.6K
14:56 32.21 32.23 32.21 32.23 0.3K
14:57 32.26 32.27 32.25 32.27 1.0K
14:58 32.27 32.27 32.25 32.25 2.5K
14:59 32.27 32.27 32.27 32.27 0.5K
15:00 32.26 32.26 32.24 32.24 1.6K
15:01 32.25 32.25 32.22 32.23 1.8K
15:02 32.21 32.21 32.21 32.21 2.2K
15:03 32.21 32.21 32.21 32.21 1.0K
15:04 32.23 32.23 32.23 32.23 2.1K
15:05 32.23 32.23 32.22 32.23 3.2K
15:06 32.21 32.21 32.21 32.21 0.1K
15:07 32.22 32.23 32.22 32.23 7.8K
15:08 32.23 32.23 32.23 32.23 4.0K
15:09 32.25 32.25 32.25 32.25 0.4K
15:10 32.24 32.24 32.24 32.24 0.3K
15:11 32.23 32.23 32.21 32.21 4.1K
15:12 32.21 32.21 32.21 32.21 0.2K
15:13 32.21 32.22 32.20 32.20 0.9K
15:14 32.23 32.23 32.22 32.22 0.9K
15:15 32.22 32.22 32.21 32.21 1.8K
15:16 32.23 32.23 32.20 32.20 1.3K
15:17 32.20 32.20 32.20 32.20 1.1K
15:18 32.19 32.20 32.19 32.20 1.0K
15:19 32.21 32.21 32.20 32.20 0.4K
15:20 32.22 32.22 32.22 32.22 0.5K
15:24 32.21 32.21 32.21 32.21 0.3K
15:25 32.18 32.18 32.18 32.18 0.7K
15:29 32.16 32.16 32.16 32.16 6.5K
15:30 32.15 32.17 32.15 32.17 1.8K
15:31 32.17 32.17 32.17 32.17 2.1K
15:32 32.17 32.18 32.17 32.17 4.8K
15:33 32.18 32.18 32.18 32.17 2.7K
15:34 32.17 32.17 32.16 32.16 2.7K
15:37 32.19 32.19 32.19 32.19 0.8K
15:38 32.20 32.20 32.20 32.20 0.9K
15:39 32.19 32.19 32.15 32.19 1.3K
15:40 32.21 32.21 32.21 32.21 0.2K
15:41 32.19 32.20 32.19 32.20 1.5K
15:42 32.24 32.28 32.24 32.28 3.8K
15:43 32.29 32.29 32.29 32.28 0.3K
15:44 32.29 32.29 32.29 32.28 6.4K
15:45 32.28 32.29 32.28 32.29 2.6K
15:46 32.28 32.28 32.27 32.28 1.4K
15:47 32.24 32.24 32.23 32.23 3.2K
15:49 32.26 32.26 32.24 32.24 4.5K
15:50 32.24 32.24 32.21 32.22 2.6K
15:51 32.22 32.25 32.21 32.25 3.0K
15:52 32.27 32.27 32.26 32.26 2.1K
15:53 32.26 32.26 32.26 32.26 1.0K
15:54 32.24 32.28 32.24 32.28 0.7K
15:55 32.25 32.27 32.25 32.27 0.9K
15:56 32.27 32.27 32.27 32.27 0.5K
15:59 32.28 32.30 32.26 32.30 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available