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 32.66 32.75 32.66 32.74 25.3K
09:31 32.77 32.77 32.77 32.77 1.4K
09:32 32.74 32.74 32.74 32.74 0.4K
09:33 32.74 32.74 32.74 32.74 1.5K
09:34 32.72 32.72 32.70 32.70 3.5K
09:36 32.70 32.70 32.70 32.70 0.8K
09:38 32.69 32.69 32.69 32.69 0.3K
09:40 32.65 32.65 32.65 32.65 1.9K
09:41 32.68 32.68 32.68 32.68 2.1K
09:42 32.67 32.67 32.67 32.67 1.1K
09:43 32.70 32.70 32.70 32.70 0.7K
09:44 32.70 32.70 32.68 32.68 1.5K
09:45 32.70 32.70 32.65 32.65 7.6K
09:46 32.68 32.68 32.67 32.67 1.3K
09:47 32.66 32.66 32.66 32.66 1.3K
09:48 32.67 32.68 32.67 32.68 1.1K
09:49 32.65 32.65 32.65 32.65 2.4K
09:50 32.67 32.67 32.64 32.64 5.6K
09:52 32.68 32.68 32.65 32.65 1.5K
09:53 32.67 32.67 32.67 32.67 1.1K
09:54 32.66 32.66 32.66 32.66 0.3K
09:55 32.66 32.66 32.66 32.66 0.7K
09:56 32.64 32.64 32.64 32.64 1.0K
09:59 32.65 32.65 32.65 32.65 0.9K
10:01 32.64 32.64 32.64 32.64 0.6K
10:03 32.68 32.68 32.66 32.66 4.7K
10:04 32.67 32.68 32.67 32.68 3.7K
10:05 32.65 32.66 32.65 32.66 0.7K
10:06 32.66 32.66 32.66 32.66 2.9K
10:07 32.68 32.68 32.66 32.66 1.9K
10:08 32.63 32.67 32.63 32.67 4.0K
10:10 32.68 32.68 32.68 32.68 0.9K
10:12 32.65 32.65 32.65 32.65 0.1K
10:14 32.67 32.67 32.67 32.67 0.9K
10:15 32.67 32.67 32.67 32.67 0.2K
10:16 32.63 32.67 32.63 32.64 1.6K
10:18 32.67 32.67 32.67 32.67 0.9K
10:21 32.61 32.61 32.61 32.61 0.2K
10:22 32.62 32.64 32.62 32.64 1.7K
10:25 32.67 32.67 32.64 32.64 3.5K
10:26 32.64 32.64 32.63 32.63 0.4K
10:29 32.63 32.63 32.62 32.62 0.9K
10:31 32.60 32.60 32.60 32.60 0.4K
10:35 32.63 32.63 32.63 32.63 0.1K
10:36 32.63 32.63 32.63 32.63 2.3K
10:38 32.59 32.59 32.59 32.59 0.4K
10:39 32.61 32.64 32.59 32.59 5.1K
10:40 32.61 32.61 32.61 32.60 0.4K
10:41 32.64 32.64 32.64 32.64 1.5K
10:43 32.63 32.63 32.59 32.59 4.5K
10:44 32.62 32.66 32.62 32.63 3.1K
10:45 32.66 32.66 32.66 32.66 0.4K
10:46 32.65 32.65 32.65 32.65 0.4K
10:49 32.62 32.62 32.62 32.62 0.2K
10:51 32.58 32.58 32.58 32.58 0.5K
10:53 32.64 32.64 32.64 32.64 0.6K
11:01 32.66 32.68 32.66 32.68 0.5K
11:02 32.68 32.69 32.65 32.68 2.3K
11:04 32.68 32.69 32.68 32.69 3.5K
11:06 32.66 32.66 32.66 32.66 0.1K
11:07 32.65 32.65 32.65 32.65 0.2K
11:08 32.69 32.69 32.69 32.69 0.9K
11:10 32.65 32.65 32.65 32.65 2.0K
11:11 32.65 32.66 32.65 32.66 0.5K
11:12 32.66 32.69 32.66 32.69 1.3K
11:13 32.69 32.69 32.64 32.64 0.4K
11:14 32.70 32.70 32.70 32.70 4.3K
11:15 32.68 32.69 32.68 32.69 2.0K
11:16 32.70 32.70 32.69 32.70 8.2K
11:17 32.70 32.70 32.70 32.70 0.8K
11:18 32.70 32.70 32.70 32.70 0.6K
11:19 32.70 32.70 32.69 32.69 1.4K
11:20 32.69 32.69 32.69 32.69 0.3K
11:23 32.64 32.64 32.64 32.64 1.6K
11:26 32.67 32.67 32.67 32.67 2.6K
11:27 32.67 32.67 32.67 32.67 4.9K
11:28 32.66 32.66 32.66 32.66 1.7K
11:29 32.66 32.66 32.66 32.66 0.7K
11:30 32.68 32.68 32.68 32.68 0.4K
11:31 32.68 32.69 32.68 32.69 0.6K
11:32 32.69 32.69 32.69 32.69 0.3K
11:33 32.70 32.70 32.70 32.70 0.1K
11:34 32.70 32.70 32.70 32.70 0.3K
11:35 32.71 32.71 32.71 32.71 0.7K
11:36 32.71 32.71 32.71 32.71 0.6K
11:37 32.71 32.71 32.71 32.71 0.6K
11:39 32.69 32.69 32.69 32.69 0.7K
11:41 32.69 32.69 32.69 32.69 0.5K
11:43 32.69 32.69 32.69 32.69 0.1K
11:45 32.69 32.69 32.69 32.69 1.0K
11:46 32.69 32.69 32.69 32.69 2.2K
11:48 32.69 32.69 32.69 32.69 0.2K
11:52 32.65 32.65 32.65 32.65 2.5K
11:53 32.67 32.67 32.67 32.67 0.8K
11:55 32.67 32.67 32.67 32.67 1.6K
11:58 32.65 32.65 32.65 32.65 0.8K
11:59 32.66 32.66 32.66 32.66 0.9K
12:00 32.66 32.66 32.66 32.66 0.5K
12:01 32.66 32.67 32.66 32.67 2.2K
12:04 32.69 32.69 32.69 32.69 1.8K
12:05 32.69 32.69 32.69 32.69 0.7K
12:06 32.70 32.70 32.70 32.70 0.4K
12:08 32.70 32.70 32.70 32.70 1.1K
12:09 32.71 32.72 32.71 32.72 1.1K
12:10 32.71 32.71 32.70 32.70 2.4K
12:11 32.69 32.69 32.69 32.69 0.8K
12:12 32.71 32.71 32.70 32.70 0.6K
12:13 32.69 32.69 32.68 32.68 6.6K
12:14 32.68 32.68 32.68 32.68 0.2K
12:15 32.67 32.67 32.67 32.67 0.2K
12:16 32.67 32.67 32.67 32.67 0.4K
12:18 32.71 32.71 32.71 32.71 0.4K
12:19 32.67 32.67 32.67 32.67 1.4K
12:21 32.63 32.63 32.63 32.63 9.7K
12:22 32.70 32.70 32.70 32.70 0.5K
12:26 32.70 32.71 32.70 32.70 0.9K
12:29 32.70 32.70 32.66 32.66 1.0K
12:31 32.67 32.71 32.67 32.71 1.6K
12:32 32.71 32.71 32.71 32.71 0.5K
12:33 32.70 32.70 32.70 32.70 0.4K
12:35 32.70 32.70 32.70 32.70 0.6K
12:36 32.71 32.71 32.71 32.71 1.5K
12:39 32.70 32.70 32.70 32.70 0.3K
12:40 32.68 32.71 32.68 32.71 1.0K
12:41 32.71 32.71 32.71 32.71 0.6K
12:42 32.72 32.72 32.72 32.72 0.5K
12:43 32.72 32.72 32.72 32.72 0.9K
12:44 32.71 32.73 32.71 32.73 4.4K
12:46 32.72 32.72 32.71 32.71 3.0K
12:47 32.74 32.74 32.74 32.74 0.1K
12:48 32.72 32.72 32.72 32.72 0.1K
12:49 32.72 32.72 32.72 32.72 0.7K
12:50 32.72 32.73 32.72 32.73 6.6K
12:51 32.72 32.72 32.72 32.72 1.4K
12:53 32.73 32.75 32.73 32.73 0.9K
12:54 32.74 32.77 32.74 32.77 0.6K
12:55 32.74 32.74 32.74 32.74 0.1K
12:58 32.75 32.75 32.75 32.75 0.9K
12:59 32.75 32.75 32.75 32.75 0.2K
13:00 32.75 32.75 32.75 32.75 0.2K
13:03 32.76 32.76 32.76 32.76 0.4K
13:04 32.76 32.76 32.76 32.76 4.9K
13:06 32.77 32.77 32.77 32.77 0.8K
13:07 32.78 32.78 32.78 32.78 1.9K
13:08 32.77 32.77 32.77 32.77 1.3K
13:11 32.78 32.78 32.78 32.77 0.1K
13:12 32.78 32.78 32.78 32.78 0.3K
13:14 32.77 32.77 32.77 32.77 1.3K
13:15 32.77 32.77 32.77 32.77 1.3K
13:17 32.77 32.78 32.77 32.78 1.0K
13:18 32.78 32.78 32.78 32.78 0.3K
13:20 32.75 32.75 32.75 32.75 0.4K
13:22 32.77 32.77 32.77 32.77 0.4K
13:26 32.76 32.78 32.76 32.78 0.6K
13:28 32.76 32.76 32.76 32.76 1.5K
13:29 32.76 32.76 32.76 32.76 1.3K
13:30 32.77 32.77 32.77 32.77 0.3K
13:31 32.76 32.77 32.76 32.77 2.7K
13:32 32.76 32.76 32.76 32.76 7.0K
13:33 32.75 32.75 32.75 32.75 10.4K
13:34 32.77 32.77 32.76 32.77 4.7K
13:38 32.77 32.77 32.77 32.77 0.4K
13:39 32.76 32.76 32.76 32.76 0.5K
13:42 32.77 32.77 32.75 32.75 4.7K
13:43 32.76 32.76 32.76 32.76 0.3K
13:44 32.76 32.76 32.76 32.76 1.1K
13:46 32.74 32.74 32.74 32.74 0.4K
13:47 32.75 32.76 32.73 32.73 2.1K
13:49 32.77 32.77 32.77 32.77 0.1K
13:51 32.75 32.75 32.75 32.75 0.5K
13:52 32.75 32.75 32.75 32.75 0.1K
13:53 32.74 32.74 32.74 32.74 2.5K
13:54 32.73 32.73 32.73 32.73 1.0K
13:57 32.76 32.76 32.76 32.76 0.3K
14:00 32.75 32.75 32.75 32.75 0.2K
14:01 32.76 32.76 32.76 32.76 2.0K
14:02 32.74 32.74 32.74 32.74 0.5K
14:03 32.75 32.75 32.75 32.75 0.7K
14:04 32.77 32.77 32.77 32.77 0.3K
14:05 32.76 32.76 32.76 32.76 1.6K
14:07 32.76 32.76 32.76 32.76 0.4K
14:08 32.77 32.77 32.77 32.76 0.3K
14:09 32.76 32.76 32.76 32.76 0.8K
14:11 32.74 32.74 32.74 32.74 0.3K
14:12 32.74 32.74 32.74 32.74 0.5K
14:14 32.75 32.75 32.75 32.75 0.6K
14:15 32.75 32.75 32.75 32.75 0.5K
14:16 32.77 32.77 32.75 32.75 1.0K
14:17 32.76 32.77 32.76 32.76 3.0K
14:20 32.76 32.77 32.76 32.77 0.5K
14:21 32.77 32.77 32.77 32.77 0.7K
14:23 32.76 32.77 32.75 32.77 1.8K
14:24 32.76 32.76 32.75 32.75 0.8K
14:25 32.76 32.76 32.76 32.76 0.6K
14:28 32.76 32.76 32.76 32.76 0.9K
14:30 32.78 32.78 32.77 32.77 0.6K
14:31 32.77 32.78 32.77 32.77 2.4K
14:33 32.78 32.78 32.77 32.77 0.8K
14:34 32.77 32.77 32.77 32.77 1.3K
14:38 32.78 32.78 32.78 32.78 0.5K
14:39 32.78 32.78 32.78 32.78 0.9K
14:40 32.78 32.78 32.78 32.78 3.6K
14:41 32.78 32.78 32.78 32.78 1.2K
14:42 32.78 32.78 32.78 32.78 4.0K
14:43 32.77 32.77 32.77 32.77 1.6K
14:44 32.76 32.77 32.76 32.77 2.2K
14:45 32.77 32.77 32.77 32.77 0.6K
14:46 32.77 32.77 32.77 32.77 5.6K
14:48 32.77 32.77 32.77 32.77 0.1K
14:49 32.77 32.77 32.77 32.76 0.3K
14:50 32.77 32.77 32.77 32.77 1.2K
14:52 32.76 32.76 32.70 32.70 4.1K
14:54 32.75 32.75 32.75 32.74 0.6K
14:55 32.75 32.75 32.75 32.75 0.4K
14:56 32.74 32.74 32.74 32.74 0.5K
14:57 32.75 32.75 32.75 32.75 0.6K
14:58 32.75 32.76 32.75 32.76 1.0K
14:59 32.75 32.76 32.74 32.75 2.6K
15:02 32.75 32.75 32.75 32.75 2.1K
15:03 32.75 32.76 32.75 32.76 4.0K
15:04 32.77 32.77 32.76 32.77 2.5K
15:09 32.76 32.77 32.76 32.76 3.4K
15:10 32.76 32.76 32.76 32.76 1.3K
15:11 32.76 32.76 32.76 32.76 0.5K
15:12 32.76 32.76 32.76 32.76 0.3K
15:15 32.77 32.77 32.76 32.76 2.6K
15:17 32.77 32.77 32.75 32.77 2.7K
15:18 32.77 32.78 32.77 32.78 0.5K
15:19 32.77 32.77 32.77 32.77 1.0K
15:21 32.77 32.77 32.77 32.77 1.2K
15:22 32.78 32.78 32.78 32.78 1.2K
15:24 32.79 32.79 32.79 32.79 0.5K
15:25 32.78 32.78 32.78 32.78 0.2K
15:26 32.78 32.78 32.78 32.78 0.2K
15:27 32.77 32.77 32.77 32.77 3.1K
15:28 32.77 32.77 32.77 32.77 0.4K
15:31 32.76 32.76 32.76 32.76 0.3K
15:32 32.76 32.76 32.76 32.76 0.4K
15:33 32.75 32.75 32.75 32.75 0.8K
15:34 32.77 32.77 32.77 32.77 1.2K
15:35 32.78 32.78 32.77 32.77 0.4K
15:38 32.77 32.77 32.76 32.77 3.8K
15:40 32.76 32.76 32.76 32.76 2.1K
15:41 32.75 32.75 32.75 32.75 0.2K
15:42 32.77 32.77 32.75 32.75 0.4K
15:43 32.76 32.76 32.76 32.76 0.3K
15:44 32.76 32.76 32.76 32.76 0.4K
15:45 32.76 32.76 32.76 32.76 1.0K
15:46 32.73 32.73 32.70 32.70 2.1K
15:47 32.74 32.76 32.74 32.76 0.8K
15:48 32.76 32.76 32.76 32.76 0.2K
15:49 32.76 32.76 32.75 32.75 1.4K
15:50 32.76 32.77 32.76 32.77 0.6K
15:52 32.75 32.75 32.75 32.75 0.2K
15:53 32.78 32.78 32.76 32.77 6.4K
15:54 32.77 32.78 32.77 32.78 2.2K
15:55 32.76 32.77 32.76 32.77 0.9K
15:56 32.77 32.77 32.76 32.76 0.9K
15:57 32.79 32.79 32.79 32.78 1.0K
15:58 32.79 32.79 32.79 32.79 6.9K
15:59 32.79 32.81 32.71 32.80 23.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available