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 32.80 32.80 32.77 32.77 19.3K
09:31 32.72 32.72 32.67 32.67 7.8K
09:33 32.67 32.67 32.67 32.67 0.5K
09:35 32.64 32.67 32.64 32.67 0.9K
09:36 32.68 32.68 32.68 32.68 2.1K
09:37 32.68 32.68 32.67 32.67 2.8K
09:38 32.67 32.67 32.67 32.67 6.0K
09:39 32.67 32.67 32.67 32.67 0.4K
09:40 32.66 32.70 32.66 32.70 2.1K
09:41 32.69 32.69 32.69 32.69 0.9K
09:42 32.69 32.71 32.66 32.71 1.9K
09:43 32.67 32.69 32.67 32.69 3.1K
09:44 32.68 32.68 32.68 32.68 12.6K
09:45 32.71 32.71 32.71 32.71 0.3K
09:46 32.72 32.72 32.72 32.72 2.6K
09:47 32.69 32.70 32.69 32.70 4.1K
09:48 32.69 32.70 32.69 32.69 4.1K
09:50 32.69 32.69 32.69 32.69 0.3K
09:51 32.66 32.66 32.66 32.66 2.6K
09:57 32.71 32.71 32.71 32.71 0.4K
09:58 32.70 32.70 32.69 32.69 0.6K
10:00 32.67 32.67 32.67 32.67 0.9K
10:01 32.68 32.68 32.68 32.68 1.4K
10:03 32.69 32.69 32.69 32.69 0.9K
10:04 32.67 32.68 32.66 32.68 6.4K
10:06 32.65 32.65 32.65 32.65 1.5K
10:09 32.67 32.70 32.67 32.68 0.9K
10:13 32.70 32.71 32.67 32.67 2.3K
10:14 32.71 32.71 32.69 32.69 1.4K
10:15 32.72 32.72 32.70 32.70 6.1K
10:16 32.72 32.72 32.70 32.70 4.8K
10:17 32.71 32.74 32.71 32.72 8.5K
10:18 32.71 32.72 32.71 32.71 1.4K
10:19 32.69 32.70 32.69 32.70 2.2K
10:20 32.69 32.69 32.69 32.69 7.5K
10:21 32.68 32.68 32.67 32.67 1.5K
10:22 32.66 32.68 32.66 32.66 4.3K
10:23 32.66 32.66 32.66 32.66 2.0K
10:24 32.65 32.68 32.65 32.68 8.3K
10:25 32.71 32.72 32.67 32.69 5.2K
10:26 32.69 32.73 32.67 32.70 3.8K
10:27 32.73 32.73 32.67 32.70 2.5K
10:28 32.69 32.72 32.65 32.65 2.0K
10:29 32.65 32.65 32.65 32.65 4.4K
10:30 32.63 32.65 32.63 32.65 2.0K
10:31 32.64 32.65 32.64 32.64 1.9K
10:32 32.65 32.65 32.65 32.65 7.3K
10:33 32.65 32.65 32.64 32.65 4.1K
10:34 32.64 32.64 32.64 32.64 6.0K
10:35 32.64 32.64 32.63 32.64 3.0K
10:36 32.64 32.64 32.64 32.64 2.0K
10:37 32.64 32.64 32.64 32.64 2.3K
10:38 32.64 32.64 32.64 32.64 4.8K
10:39 32.64 32.64 32.64 32.64 0.7K
10:40 32.64 32.64 32.64 32.64 4.2K
10:41 32.64 32.64 32.64 32.64 0.3K
10:42 32.64 32.65 32.64 32.64 1.3K
10:43 32.64 32.64 32.64 32.64 1.4K
10:44 32.64 32.64 32.64 32.64 3.3K
10:45 32.64 32.65 32.64 32.65 7.4K
10:46 32.68 32.68 32.67 32.67 4.4K
10:47 32.67 32.68 32.67 32.68 0.8K
10:48 32.67 32.69 32.67 32.69 9.1K
10:49 32.67 32.67 32.67 32.67 1.0K
10:50 32.67 32.67 32.65 32.65 1.4K
10:51 32.65 32.65 32.65 32.65 0.5K
10:52 32.64 32.65 32.64 32.65 0.8K
10:53 32.66 32.66 32.65 32.66 8.6K
10:54 32.66 32.66 32.66 32.66 0.2K
10:55 32.66 32.66 32.66 32.66 2.4K
10:56 32.66 32.68 32.66 32.66 1.5K
10:57 32.67 32.70 32.66 32.69 4.4K
10:58 32.68 32.68 32.66 32.66 1.2K
10:59 32.66 32.68 32.66 32.67 5.5K
11:00 32.70 32.70 32.66 32.67 3.0K
11:01 32.67 32.67 32.67 32.67 3.1K
11:02 32.67 32.69 32.67 32.69 5.0K
11:03 32.67 32.67 32.67 32.67 0.5K
11:06 32.68 32.68 32.68 32.68 0.2K
11:08 32.68 32.68 32.68 32.68 4.6K
11:09 32.67 32.67 32.67 32.67 2.9K
11:11 32.67 32.67 32.67 32.67 0.4K
11:12 32.67 32.67 32.67 32.67 0.3K
11:13 32.68 32.68 32.68 32.68 1.6K
11:14 32.69 32.69 32.69 32.69 0.2K
11:15 32.70 32.70 32.70 32.70 0.4K
11:16 32.69 32.69 32.68 32.67 3.5K
11:17 32.70 32.70 32.70 32.70 2.1K
11:18 32.67 32.67 32.67 32.67 0.8K
11:19 32.68 32.70 32.67 32.70 1.3K
11:22 32.68 32.68 32.68 32.68 0.9K
11:23 32.68 32.68 32.68 32.68 1.0K
11:24 32.71 32.71 32.68 32.71 1.4K
11:25 32.69 32.73 32.69 32.73 3.0K
11:28 32.73 32.73 32.72 32.72 2.0K
11:29 32.69 32.71 32.69 32.70 9.8K
11:30 32.72 32.72 32.72 32.72 0.5K
11:32 32.70 32.70 32.70 32.70 1.3K
11:35 32.69 32.70 32.69 32.70 1.4K
11:36 32.70 32.70 32.70 32.70 0.4K
11:37 32.70 32.70 32.70 32.70 1.6K
11:38 32.71 32.71 32.71 32.71 3.0K
11:39 32.70 32.72 32.70 32.72 0.4K
11:41 32.70 32.70 32.70 32.70 0.4K
11:43 32.70 32.70 32.70 32.70 0.8K
11:44 32.71 32.71 32.71 32.71 0.1K
11:45 32.70 32.70 32.68 32.69 2.9K
11:46 32.70 32.70 32.70 32.70 0.5K
11:47 32.69 32.71 32.69 32.71 1.1K
11:49 32.68 32.69 32.68 32.69 4.8K
11:50 32.69 32.70 32.69 32.70 0.8K
11:52 32.70 32.70 32.69 32.69 1.4K
11:55 32.69 32.69 32.69 32.69 0.1K
11:56 32.70 32.70 32.69 32.69 0.5K
11:57 32.68 32.69 32.68 32.69 0.8K
11:58 32.66 32.66 32.66 32.66 3.4K
12:00 32.66 32.66 32.66 32.66 1.2K
12:01 32.68 32.68 32.67 32.67 0.9K
12:02 32.66 32.66 32.66 32.66 0.2K
12:04 32.70 32.70 32.70 32.70 1.3K
12:05 32.68 32.68 32.68 32.67 0.8K
12:06 32.66 32.66 32.66 32.66 1.1K
12:08 32.67 32.67 32.67 32.67 0.3K
12:09 32.68 32.68 32.68 32.68 0.9K
12:10 32.66 32.66 32.66 32.66 0.4K
12:12 32.69 32.69 32.69 32.69 0.4K
12:13 32.69 32.69 32.69 32.69 0.2K
12:14 32.66 32.67 32.66 32.67 0.9K
12:15 32.72 32.72 32.67 32.67 1.2K
12:18 32.71 32.71 32.70 32.70 0.5K
12:19 32.69 32.70 32.69 32.70 0.6K
12:20 32.70 32.70 32.70 32.70 0.1K
12:21 32.67 32.72 32.67 32.67 4.8K
12:22 32.69 32.69 32.69 32.69 0.7K
12:23 32.69 32.69 32.68 32.68 2.2K
12:24 32.69 32.69 32.68 32.69 1.4K
12:26 32.70 32.70 32.70 32.70 1.9K
12:33 32.70 32.70 32.70 32.70 1.7K
12:34 32.67 32.67 32.67 32.67 4.1K
12:35 32.71 32.71 32.71 32.71 3.4K
12:36 32.69 32.74 32.69 32.74 1.0K
12:37 32.71 32.71 32.71 32.71 0.8K
12:39 32.68 32.73 32.68 32.71 1.8K
12:40 32.68 32.68 32.68 32.68 0.9K
12:41 32.68 32.68 32.68 32.68 0.6K
12:42 32.70 32.70 32.70 32.70 2.0K
12:44 32.68 32.68 32.68 32.68 1.6K
12:47 32.72 32.72 32.72 32.72 0.1K
12:48 32.68 32.68 32.68 32.68 1.2K
12:49 32.67 32.69 32.67 32.69 3.5K
12:51 32.67 32.67 32.67 32.67 0.3K
12:53 32.69 32.69 32.68 32.67 0.7K
12:54 32.68 32.68 32.68 32.68 0.3K
12:56 32.67 32.69 32.67 32.69 4.7K
12:57 32.68 32.68 32.68 32.68 0.5K
13:00 32.69 32.69 32.69 32.69 0.2K
13:03 32.68 32.68 32.68 32.68 0.2K
13:04 32.69 32.69 32.69 32.69 0.6K
13:05 32.69 32.69 32.69 32.69 0.1K
13:07 32.69 32.69 32.68 32.68 0.4K
13:08 32.70 32.70 32.68 32.68 0.6K
13:09 32.69 32.69 32.69 32.69 0.1K
13:10 32.69 32.69 32.69 32.69 1.0K
13:11 32.69 32.69 32.69 32.69 0.4K
13:12 32.67 32.67 32.67 32.67 3.9K
13:13 32.69 32.69 32.69 32.69 1.0K
13:14 32.69 32.69 32.69 32.69 0.1K
13:15 32.68 32.71 32.68 32.71 1.8K
13:16 32.71 32.71 32.71 32.71 1.6K
13:19 32.74 32.74 32.74 32.74 0.7K
13:24 32.74 32.74 32.69 32.71 3.4K
13:25 32.67 32.74 32.67 32.74 1.7K
13:29 32.70 32.71 32.68 32.71 4.9K
13:31 32.74 32.74 32.69 32.72 1.7K
13:32 32.72 32.72 32.72 32.72 0.2K
13:33 32.70 32.70 32.70 32.70 0.5K
13:34 32.72 32.72 32.72 32.72 0.5K
13:37 32.73 32.73 32.73 32.73 0.5K
13:39 32.72 32.72 32.71 32.71 0.7K
13:41 32.71 32.71 32.71 32.71 0.1K
13:42 32.71 32.71 32.71 32.71 1.0K
13:43 32.71 32.71 32.71 32.71 0.5K
13:44 32.71 32.71 32.71 32.71 0.9K
13:45 32.70 32.73 32.70 32.73 1.6K
13:47 32.71 32.71 32.71 32.71 3.7K
13:48 32.74 32.74 32.74 32.74 0.3K
13:50 32.73 32.73 32.73 32.73 2.7K
13:51 32.74 32.74 32.70 32.70 1.5K
13:52 32.74 32.74 32.69 32.69 1.2K
13:53 32.74 32.74 32.69 32.74 4.9K
13:54 32.73 32.73 32.73 32.73 0.2K
13:55 32.74 32.77 32.71 32.71 2.1K
13:56 32.69 32.71 32.68 32.71 1.6K
13:57 32.71 32.71 32.67 32.67 1.1K
13:58 32.68 32.70 32.68 32.70 1.4K
14:01 32.70 32.70 32.69 32.69 0.6K
14:02 32.70 32.70 32.69 32.69 1.1K
14:03 32.68 32.69 32.68 32.69 2.4K
14:04 32.68 32.69 32.68 32.69 2.3K
14:06 32.71 32.71 32.69 32.69 0.4K
14:07 32.70 32.70 32.69 32.70 3.0K
14:08 32.69 32.69 32.69 32.69 0.5K
14:10 32.70 32.70 32.70 32.70 0.9K
14:11 32.72 32.76 32.72 32.76 16.1K
14:12 32.72 32.72 32.72 32.72 3.1K
14:14 32.74 32.74 32.74 32.74 0.2K
14:16 32.72 32.72 32.72 32.72 0.1K
14:17 32.73 32.73 32.70 32.70 3.5K
14:18 32.70 32.70 32.70 32.70 0.5K
14:19 32.70 32.73 32.70 32.73 1.2K
14:20 32.74 32.76 32.74 32.76 1.4K
14:22 32.75 32.75 32.75 32.75 0.4K
14:24 32.74 32.74 32.74 32.74 0.3K
14:25 32.70 32.70 32.70 32.70 0.8K
14:26 32.71 32.71 32.70 32.70 0.6K
14:27 32.71 32.71 32.71 32.71 0.2K
14:28 32.71 32.71 32.71 32.71 0.6K
14:29 32.70 32.70 32.70 32.70 2.1K
14:33 32.72 32.72 32.72 32.72 0.2K
14:34 32.72 32.72 32.72 32.72 0.4K
14:35 32.72 32.72 32.72 32.72 0.4K
14:37 32.76 32.76 32.73 32.73 3.3K
14:38 32.70 32.72 32.70 32.72 1.3K
14:40 32.71 32.71 32.71 32.70 0.3K
14:41 32.69 32.73 32.69 32.73 1.9K
14:44 32.69 32.69 32.69 32.69 0.3K
14:45 32.69 32.71 32.69 32.70 2.0K
14:46 32.71 32.71 32.70 32.71 0.5K
14:47 32.71 32.72 32.70 32.71 1.7K
14:49 32.71 32.71 32.71 32.71 1.1K
14:52 32.74 32.74 32.74 32.74 1.7K
14:53 32.73 32.73 32.73 32.73 1.2K
14:54 32.73 32.73 32.73 32.73 1.9K
14:55 32.74 32.74 32.74 32.74 0.8K
14:57 32.75 32.75 32.75 32.75 0.8K
14:58 32.74 32.74 32.72 32.72 1.7K
14:59 32.72 32.74 32.72 32.74 0.3K
15:00 32.72 32.72 32.72 32.72 4.6K
15:01 32.72 32.74 32.72 32.72 1.3K
15:02 32.72 32.73 32.72 32.73 5.3K
15:03 32.72 32.72 32.72 32.72 5.0K
15:04 32.72 32.72 32.72 32.72 1.6K
15:06 32.73 32.73 32.73 32.73 0.4K
15:07 32.72 32.72 32.70 32.72 2.1K
15:08 32.72 32.72 32.72 32.72 1.8K
15:09 32.71 32.71 32.71 32.71 0.2K
15:10 32.73 32.74 32.73 32.72 1.6K
15:12 32.72 32.72 32.72 32.72 3.3K
15:13 32.74 32.74 32.74 32.74 0.4K
15:16 32.72 32.72 32.72 32.72 9.5K
15:18 32.70 32.74 32.70 32.72 2.3K
15:19 32.72 32.72 32.71 32.71 2.8K
15:20 32.71 32.72 32.71 32.72 2.9K
15:21 32.71 32.76 32.71 32.73 2.0K
15:22 32.73 32.73 32.73 32.73 0.5K
15:23 32.73 32.73 32.70 32.70 2.7K
15:24 32.72 32.72 32.72 32.72 0.1K
15:25 32.73 32.73 32.73 32.73 0.2K
15:26 32.72 32.73 32.72 32.73 0.9K
15:27 32.73 32.73 32.70 32.70 0.3K
15:28 32.73 32.73 32.73 32.73 2.4K
15:29 32.70 32.73 32.70 32.73 0.8K
15:30 32.73 32.73 32.73 32.73 2.0K
15:31 32.73 32.73 32.73 32.73 2.7K
15:32 32.73 32.73 32.73 32.73 0.3K
15:33 32.73 32.73 32.73 32.73 1.2K
15:34 32.76 32.76 32.72 32.72 3.7K
15:36 32.74 32.74 32.73 32.74 2.6K
15:38 32.74 32.74 32.74 32.74 0.6K
15:39 32.74 32.74 32.71 32.71 0.4K
15:40 32.74 32.74 32.72 32.74 3.8K
15:41 32.74 32.76 32.73 32.73 2.0K
15:42 32.72 32.77 32.72 32.74 2.1K
15:43 32.75 32.75 32.74 32.74 1.5K
15:44 32.75 32.75 32.71 32.71 0.7K
15:45 32.74 32.74 32.74 32.74 1.3K
15:46 32.74 32.74 32.74 32.74 0.7K
15:48 32.72 32.74 32.71 32.71 20.0K
15:49 32.71 32.71 32.71 32.71 1.7K
15:50 32.71 32.71 32.71 32.71 1.1K
15:51 32.70 32.71 32.69 32.69 4.0K
15:52 32.69 32.69 32.69 32.69 0.8K
15:53 32.71 32.71 32.67 32.67 9.7K
15:55 32.67 32.67 32.67 32.67 1.3K
15:56 32.66 32.66 32.65 32.66 5.2K
15:57 32.66 32.68 32.64 32.68 5.6K
15:58 32.71 32.71 32.68 32.67 4.6K
15:59 32.64 32.67 32.63 32.65 34.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available