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 32.54 32.54 32.46 32.46 14.7K
09:31 32.44 32.44 32.44 32.44 1.1K
09:32 32.46 32.47 32.46 32.47 2.3K
09:34 32.45 32.45 32.45 32.45 0.2K
09:35 32.45 32.48 32.44 32.44 5.8K
09:36 32.45 32.45 32.45 32.45 0.1K
09:38 32.45 32.46 32.44 32.46 9.0K
09:39 32.45 32.46 32.45 32.46 0.7K
09:40 32.45 32.45 32.45 32.45 3.5K
09:41 32.46 32.46 32.44 32.45 3.5K
09:44 32.44 32.44 32.44 32.44 4.0K
09:45 32.45 32.45 32.45 32.45 2.6K
09:47 32.45 32.45 32.45 32.45 0.6K
09:48 32.45 32.45 32.45 32.45 0.9K
09:50 32.46 32.46 32.46 32.46 0.2K
09:51 32.45 32.47 32.45 32.47 2.1K
09:53 32.46 32.46 32.44 32.44 2.6K
09:54 32.44 32.45 32.44 32.45 2.5K
09:55 32.46 32.46 32.46 32.46 0.2K
09:57 32.45 32.45 32.45 32.45 0.4K
09:58 32.45 32.46 32.45 32.46 0.8K
10:00 32.44 32.46 32.44 32.46 1.8K
10:02 32.46 32.46 32.46 32.46 3.1K
10:03 32.46 32.46 32.46 32.46 0.3K
10:04 32.45 32.45 32.45 32.45 0.2K
10:05 32.44 32.45 32.44 32.45 0.7K
10:06 32.44 32.45 32.44 32.45 2.5K
10:07 32.45 32.45 32.45 32.45 0.2K
10:08 32.46 32.46 32.44 32.44 1.1K
10:11 32.44 32.44 32.43 32.43 1.0K
10:12 32.41 32.41 32.41 32.41 0.7K
10:13 32.43 32.43 32.43 32.42 1.2K
10:15 32.43 32.43 32.43 32.43 1.1K
10:18 32.42 32.42 32.42 32.42 0.2K
10:19 32.42 32.42 32.40 32.40 1.1K
10:21 32.40 32.40 32.40 32.40 2.8K
10:25 32.40 32.40 32.40 32.40 0.4K
10:26 32.40 32.40 32.40 32.40 0.4K
10:27 32.40 32.40 32.39 32.39 1.0K
10:28 32.40 32.40 32.40 32.40 0.1K
10:29 32.39 32.39 32.39 32.39 2.0K
10:32 32.40 32.40 32.40 32.40 0.5K
10:33 32.40 32.40 32.40 32.40 0.6K
10:34 32.41 32.41 32.41 32.41 1.4K
10:35 32.41 32.41 32.40 32.40 0.5K
10:36 32.40 32.40 32.40 32.40 1.2K
10:37 32.40 32.40 32.40 32.40 0.3K
10:38 32.40 32.40 32.40 32.40 0.2K
10:39 32.39 32.40 32.39 32.40 2.7K
10:40 32.41 32.41 32.41 32.41 0.3K
10:42 32.41 32.41 32.41 32.41 0.7K
10:43 32.42 32.42 32.41 32.41 1.0K
10:45 32.42 32.42 32.42 32.42 0.4K
10:46 32.43 32.43 32.43 32.43 2.0K
10:48 32.42 32.42 32.42 32.42 1.7K
10:49 32.42 32.42 32.42 32.42 0.4K
10:50 32.43 32.43 32.43 32.43 0.1K
10:51 32.42 32.42 32.41 32.42 1.2K
10:53 32.43 32.43 32.42 32.42 7.8K
10:54 32.39 32.39 32.39 32.39 0.3K
10:55 32.40 32.40 32.40 32.40 1.0K
10:57 32.42 32.42 32.40 32.40 10.2K
10:58 32.41 32.41 32.41 32.41 0.1K
11:00 32.40 32.40 32.40 32.40 2.5K
11:02 32.40 32.40 32.40 32.40 2.1K
11:03 32.39 32.39 32.39 32.39 0.9K
11:04 32.41 32.41 32.41 32.41 0.2K
11:05 32.40 32.40 32.40 32.40 1.0K
11:08 32.43 32.43 32.43 32.43 0.7K
11:09 32.41 32.41 32.41 32.41 0.2K
11:10 32.41 32.41 32.41 32.41 2.6K
11:11 32.40 32.40 32.40 32.40 2.8K
11:12 32.39 32.40 32.39 32.40 0.5K
11:13 32.40 32.40 32.40 32.40 0.7K
11:15 32.40 32.40 32.40 32.40 0.4K
11:16 32.39 32.40 32.39 32.40 4.2K
11:18 32.39 32.40 32.39 32.40 25.2K
11:21 32.40 32.40 32.40 32.40 0.6K
11:22 32.39 32.39 32.39 32.39 0.2K
11:23 32.39 32.39 32.39 32.39 2.4K
11:25 32.40 32.40 32.40 32.40 9.0K
11:27 32.39 32.39 32.39 32.39 2.7K
11:31 32.40 32.41 32.39 32.41 4.8K
11:32 32.39 32.39 32.39 32.39 2.7K
11:34 32.39 32.39 32.39 32.39 1.3K
11:36 32.41 32.41 32.41 32.41 0.3K
11:37 32.41 32.41 32.41 32.41 1.6K
11:39 32.43 32.43 32.41 32.41 1.0K
11:40 32.41 32.41 32.40 32.40 1.6K
11:43 32.42 32.42 32.40 32.42 1.2K
11:44 32.40 32.40 32.40 32.40 1.3K
11:45 32.41 32.41 32.40 32.40 5.9K
11:46 32.40 32.40 32.40 32.40 0.3K
11:47 32.41 32.41 32.41 32.41 0.2K
11:49 32.41 32.41 32.40 32.40 0.8K
11:50 32.40 32.40 32.40 32.40 0.4K
11:55 32.43 32.43 32.41 32.41 0.8K
11:56 32.41 32.42 32.41 32.42 0.4K
11:57 32.42 32.42 32.41 32.41 1.1K
11:58 32.42 32.42 32.42 32.42 0.7K
11:59 32.42 32.42 32.41 32.41 0.5K
12:00 32.43 32.43 32.43 32.43 1.6K
12:02 32.42 32.42 32.40 32.40 0.4K
12:03 32.41 32.41 32.41 32.41 1.3K
12:04 32.41 32.41 32.41 32.41 0.2K
12:05 32.39 32.39 32.39 32.39 0.8K
12:07 32.40 32.40 32.40 32.40 0.5K
12:08 32.39 32.39 32.39 32.39 0.8K
12:10 32.39 32.39 32.39 32.39 1.1K
12:11 32.39 32.40 32.39 32.40 3.6K
12:12 32.38 32.38 32.38 32.38 0.5K
12:13 32.38 32.39 32.38 32.38 100.0K
12:14 32.40 32.40 32.40 32.40 0.2K
12:15 32.40 32.40 32.40 32.40 0.1K
12:16 32.40 32.40 32.39 32.39 0.7K
12:17 32.39 32.39 32.39 32.39 1.3K
12:19 32.39 32.40 32.39 32.40 0.9K
12:21 32.39 32.39 32.39 32.39 1.1K
12:24 32.39 32.40 32.39 32.39 0.9K
12:25 32.40 32.40 32.39 32.39 1.0K
12:26 32.39 32.39 32.39 32.39 0.1K
12:27 32.39 32.39 32.39 32.39 5.5K
12:30 32.38 32.38 32.38 32.38 0.5K
12:31 32.39 32.39 32.38 32.38 0.9K
12:32 32.38 32.38 32.38 32.38 2.7K
12:34 32.36 32.36 32.36 32.36 0.1K
12:37 32.40 32.40 32.38 32.38 0.5K
12:38 32.39 32.39 32.39 32.39 0.6K
12:39 32.38 32.40 32.38 32.39 4.6K
12:40 32.38 32.38 32.38 32.38 0.6K
12:41 32.38 32.38 32.38 32.38 0.2K
12:42 32.38 32.38 32.38 32.38 0.2K
12:43 32.38 32.38 32.38 32.38 3.5K
12:45 32.38 32.38 32.37 32.37 0.9K
12:46 32.36 32.36 32.36 32.36 1.5K
12:48 32.37 32.37 32.37 32.37 0.1K
12:49 32.36 32.37 32.36 32.37 0.9K
12:52 32.35 32.35 32.35 32.35 0.2K
12:54 32.36 32.36 32.36 32.36 0.1K
12:55 32.37 32.37 32.37 32.37 0.9K
12:56 32.36 32.36 32.36 32.36 0.8K
12:57 32.37 32.37 32.37 32.37 0.3K
12:58 32.37 32.37 32.37 32.37 0.7K
12:59 32.33 32.36 32.33 32.36 26.2K
13:05 32.37 32.37 32.35 32.35 1.2K
13:06 32.36 32.36 32.36 32.35 0.1K
13:08 32.35 32.35 32.35 32.35 0.4K
13:11 32.36 32.36 32.36 32.36 0.2K
13:12 32.36 32.36 32.36 32.36 0.2K
13:14 32.38 32.38 32.38 32.38 1.1K
13:15 32.37 32.37 32.37 32.37 0.2K
13:16 32.37 32.37 32.37 32.37 0.1K
13:17 32.38 32.38 32.38 32.38 0.4K
13:18 32.37 32.37 32.37 32.37 0.8K
13:19 32.36 32.36 32.36 32.36 13.9K
13:20 32.39 32.39 32.39 32.39 1.0K
13:22 32.39 32.39 32.39 32.39 1.3K
13:23 32.39 32.39 32.37 32.37 0.6K
13:25 32.38 32.39 32.38 32.38 4.7K
13:28 32.40 32.40 32.38 32.38 3.7K
13:29 32.41 32.41 32.41 32.41 0.2K
13:30 32.40 32.40 32.40 32.40 0.8K
13:31 32.40 32.40 32.40 32.40 0.5K
13:32 32.40 32.40 32.40 32.40 0.2K
13:34 32.39 32.39 32.39 32.39 1.7K
13:35 32.41 32.41 32.40 32.40 1.5K
13:37 32.40 32.40 32.40 32.40 0.6K
13:43 32.43 32.43 32.42 32.42 0.6K
13:49 32.41 32.41 32.41 32.41 0.1K
13:50 32.43 32.43 32.43 32.43 2.3K
13:51 32.41 32.41 32.41 32.41 0.5K
13:52 32.40 32.41 32.40 32.41 0.4K
13:53 32.41 32.42 32.41 32.42 0.4K
13:56 32.43 32.43 32.43 32.43 0.3K
13:58 32.44 32.44 32.44 32.44 2.0K
14:00 32.43 32.43 32.43 32.43 0.2K
14:05 32.42 32.43 32.41 32.42 10.4K
14:07 32.42 32.44 32.42 32.43 1.3K
14:09 32.41 32.42 32.41 32.42 2.7K
14:11 32.42 32.42 32.42 32.42 0.2K
14:12 32.41 32.41 32.41 32.41 0.3K
14:13 32.42 32.42 32.42 32.42 3.2K
14:15 32.42 32.42 32.42 32.42 0.9K
14:18 32.40 32.40 32.40 32.40 0.4K
14:19 32.42 32.42 32.42 32.41 1.5K
14:20 32.41 32.41 32.40 32.40 1.4K
14:21 32.43 32.43 32.42 32.42 0.5K
14:22 32.40 32.40 32.40 32.40 0.4K
14:23 32.41 32.41 32.40 32.40 0.4K
14:24 32.40 32.40 32.40 32.40 0.3K
14:25 32.41 32.43 32.41 32.43 3.5K
14:26 32.41 32.41 32.41 32.41 0.2K
14:29 32.43 32.43 32.43 32.43 0.2K
14:30 32.43 32.43 32.42 32.42 1.0K
14:31 32.40 32.40 32.40 32.40 0.6K
14:33 32.43 32.43 32.40 32.40 4.9K
14:34 32.42 32.43 32.42 32.43 2.7K
14:35 32.40 32.40 32.40 32.40 7.6K
14:36 32.42 32.42 32.42 32.42 0.6K
14:37 32.42 32.42 32.42 32.42 0.2K
14:38 32.42 32.42 32.40 32.40 3.1K
14:40 32.42 32.42 32.42 32.42 0.2K
14:41 32.41 32.42 32.40 32.40 2.8K
14:42 32.40 32.41 32.40 32.41 0.7K
14:44 32.41 32.41 32.41 32.41 0.7K
14:45 32.41 32.41 32.41 32.41 0.6K
14:46 32.42 32.42 32.42 32.42 0.3K
14:48 32.43 32.43 32.42 32.43 1.0K
14:49 32.43 32.43 32.43 32.43 0.1K
14:50 32.43 32.43 32.42 32.42 5.8K
14:53 32.43 32.43 32.41 32.42 0.5K
14:54 32.43 32.43 32.43 32.43 0.3K
14:55 32.41 32.41 32.41 32.41 0.2K
14:56 32.42 32.43 32.41 32.41 1.4K
14:57 32.43 32.43 32.42 32.42 0.4K
14:58 32.43 32.43 32.43 32.43 0.2K
15:00 32.42 32.42 32.42 32.42 0.6K
15:01 32.42 32.42 32.42 32.42 1.0K
15:04 32.43 32.43 32.43 32.42 1.1K
15:06 32.43 32.43 32.43 32.42 0.2K
15:07 32.42 32.42 32.42 32.42 0.7K
15:08 32.42 32.42 32.42 32.42 3.3K
15:11 32.44 32.44 32.44 32.44 0.4K
15:12 32.43 32.43 32.43 32.43 0.2K
15:13 32.42 32.43 32.42 32.43 3.7K
15:14 32.43 32.43 32.43 32.43 0.5K
15:16 32.43 32.43 32.43 32.43 0.4K
15:17 32.42 32.42 32.42 32.42 0.4K
15:18 32.42 32.42 32.42 32.43 5.1K
15:19 32.42 32.42 32.42 32.42 0.6K
15:20 32.42 32.43 32.42 32.43 1.1K
15:22 32.41 32.42 32.41 32.42 4.6K
15:23 32.42 32.42 32.42 32.42 0.2K
15:24 32.42 32.42 32.42 32.42 0.6K
15:25 32.42 32.42 32.42 32.42 10.3K
15:26 32.42 32.42 32.42 32.42 4.1K
15:27 32.42 32.42 32.41 32.41 4.3K
15:29 32.42 32.42 32.41 32.41 0.6K
15:30 32.42 32.42 32.42 32.42 0.7K
15:31 32.38 32.38 32.38 32.38 10.7K
15:34 32.41 32.41 32.41 32.41 0.7K
15:35 32.42 32.42 32.42 32.42 0.6K
15:37 32.41 32.41 32.39 32.39 6.4K
15:38 32.40 32.40 32.39 32.39 1.3K
15:39 32.40 32.40 32.40 32.40 0.2K
15:40 32.38 32.40 32.38 32.40 15.6K
15:41 32.39 32.39 32.39 32.39 1.4K
15:44 32.40 32.40 32.40 32.40 0.9K
15:45 32.40 32.40 32.40 32.40 3.3K
15:46 32.40 32.40 32.40 32.40 2.3K
15:50 32.39 32.40 32.39 32.40 1.4K
15:51 32.40 32.40 32.40 32.40 1.0K
15:52 32.41 32.41 32.38 32.40 3.5K
15:53 32.41 32.41 32.41 32.41 0.9K
15:54 32.43 32.43 32.42 32.42 1.0K
15:55 32.40 32.41 32.40 32.41 2.5K
15:57 32.41 32.41 32.36 32.36 23.1K
15:59 32.37 32.42 32.37 32.42 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available