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 32.68 32.69 32.68 32.69 21.9K
09:31 32.66 32.66 32.64 32.64 9.9K
09:32 32.64 32.64 32.64 32.64 1.0K
09:33 32.65 32.65 32.65 32.65 0.2K
09:34 32.62 32.65 32.62 32.63 0.7K
09:35 32.60 32.60 32.60 32.60 3.1K
09:38 32.61 32.61 32.61 32.61 1.7K
09:40 32.58 32.63 32.58 32.63 0.6K
09:41 32.63 32.63 32.62 32.62 0.6K
09:42 32.64 32.64 32.63 32.63 0.4K
09:43 32.65 32.65 32.62 32.63 0.8K
09:44 32.62 32.62 32.62 32.62 1.7K
09:45 32.61 32.61 32.61 32.60 5.9K
09:47 32.62 32.62 32.62 32.62 0.5K
09:48 32.58 32.65 32.58 32.65 2.5K
09:49 32.62 32.62 32.62 32.62 0.1K
09:50 32.62 32.62 32.58 32.58 7.1K
09:51 32.60 32.62 32.60 32.62 2.2K
09:53 32.61 32.61 32.61 32.61 0.5K
09:56 32.62 32.62 32.62 32.62 0.6K
09:57 32.62 32.62 32.62 32.62 0.6K
09:58 32.61 32.61 32.61 32.61 0.2K
09:59 32.65 32.65 32.65 32.65 1.1K
10:00 32.60 32.60 32.60 32.60 0.6K
10:01 32.63 32.63 32.63 32.63 0.2K
10:02 32.64 32.64 32.64 32.64 0.4K
10:04 32.63 32.63 32.63 32.63 0.5K
10:05 32.62 32.62 32.62 32.62 2.5K
10:06 32.61 32.62 32.61 32.62 2.9K
10:08 32.65 32.65 32.65 32.65 1.5K
10:09 32.65 32.65 32.65 32.65 0.3K
10:10 32.62 32.66 32.62 32.64 1.2K
10:11 32.64 32.65 32.64 32.65 0.5K
10:14 32.64 32.64 32.64 32.64 1.3K
10:15 32.61 32.61 32.57 32.57 9.8K
10:18 32.60 32.60 32.60 32.60 0.2K
10:19 32.60 32.61 32.60 32.61 2.2K
10:20 32.61 32.61 32.61 32.60 0.6K
10:22 32.61 32.61 32.61 32.61 1.0K
10:23 32.60 32.60 32.60 32.60 0.2K
10:24 32.62 32.62 32.60 32.60 0.6K
10:25 32.62 32.62 32.62 32.62 0.2K
10:26 32.62 32.62 32.62 32.62 0.1K
10:29 32.64 32.64 32.64 32.64 0.6K
10:30 32.62 32.62 32.62 32.62 0.2K
10:31 32.63 32.63 32.63 32.63 0.2K
10:33 32.63 32.64 32.63 32.63 1.1K
10:35 32.63 32.65 32.63 32.65 6.2K
10:36 32.63 32.63 32.59 32.59 0.7K
10:37 32.60 32.60 32.60 32.60 0.1K
10:38 32.61 32.61 32.61 32.61 0.7K
10:39 32.61 32.61 32.60 32.60 0.6K
10:43 32.58 32.58 32.58 32.58 0.3K
10:44 32.61 32.62 32.61 32.62 0.9K
10:47 32.59 32.59 32.58 32.59 3.3K
10:51 32.60 32.60 32.60 32.60 0.3K
10:53 32.59 32.59 32.59 32.59 0.1K
10:54 32.59 32.59 32.59 32.59 0.6K
10:57 32.60 32.60 32.60 32.60 0.4K
11:00 32.57 32.57 32.57 32.57 0.7K
11:01 32.60 32.60 32.60 32.60 0.5K
11:03 32.57 32.60 32.57 32.60 1.3K
11:05 32.55 32.55 32.55 32.55 0.2K
11:07 32.56 32.56 32.56 32.56 2.7K
11:08 32.55 32.55 32.55 32.55 1.0K
11:09 32.55 32.55 32.55 32.55 0.3K
11:10 32.53 32.55 32.52 32.52 3.4K
11:12 32.51 32.51 32.51 32.51 5.1K
11:13 32.52 32.56 32.52 32.56 1.0K
11:14 32.56 32.60 32.56 32.60 1.4K
11:15 32.56 32.56 32.56 32.56 0.3K
11:16 32.56 32.56 32.56 32.56 0.2K
11:18 32.59 32.59 32.59 32.59 0.1K
11:19 32.58 32.58 32.58 32.58 3.1K
11:22 32.61 32.61 32.60 32.60 0.4K
11:23 32.59 32.59 32.59 32.59 0.2K
11:25 32.61 32.61 32.59 32.59 0.4K
11:26 32.59 32.59 32.59 32.59 0.4K
11:27 32.63 32.63 32.60 32.60 0.5K
11:28 32.60 32.60 32.60 32.60 0.2K
11:29 32.63 32.63 32.63 32.63 0.4K
11:32 32.55 32.60 32.55 32.60 3.0K
11:33 32.60 32.65 32.60 32.61 1.3K
11:35 32.60 32.60 32.59 32.59 0.4K
11:36 32.59 32.59 32.59 32.59 4.3K
11:37 32.61 32.61 32.61 32.61 0.3K
11:40 32.59 32.59 32.59 32.59 1.0K
11:41 32.58 32.58 32.58 32.58 1.4K
11:42 32.58 32.58 32.58 32.58 0.8K
11:43 32.58 32.59 32.58 32.58 2.3K
11:45 32.58 32.58 32.58 32.58 0.1K
11:46 32.56 32.59 32.56 32.58 3.4K
11:47 32.58 32.58 32.58 32.58 0.5K
11:48 32.58 32.58 32.58 32.58 0.2K
11:49 32.58 32.58 32.58 32.58 0.3K
11:51 32.59 32.59 32.59 32.59 0.2K
11:52 32.58 32.58 32.58 32.58 0.2K
11:53 32.60 32.60 32.60 32.60 2.3K
11:54 32.60 32.60 32.58 32.58 3.9K
11:56 32.62 32.62 32.62 32.62 0.7K
11:58 32.60 32.60 32.56 32.56 0.5K
12:04 32.60 32.60 32.59 32.59 0.5K
12:05 32.60 32.60 32.60 32.60 1.0K
12:06 32.59 32.59 32.59 32.59 0.2K
12:07 32.65 32.65 32.60 32.60 2.1K
12:09 32.64 32.64 32.64 32.64 0.6K
12:10 32.58 32.58 32.58 32.58 0.2K
12:11 32.60 32.60 32.60 32.60 2.5K
12:12 32.60 32.60 32.60 32.60 1.5K
12:13 32.56 32.56 32.56 32.56 0.8K
12:14 32.59 32.59 32.59 32.59 0.8K
12:16 32.59 32.59 32.59 32.59 0.4K
12:17 32.60 32.60 32.59 32.59 1.8K
12:18 32.58 32.61 32.58 32.61 1.0K
12:19 32.62 32.62 32.56 32.56 2.1K
12:20 32.63 32.63 32.63 32.63 1.0K
12:21 32.61 32.61 32.61 32.60 0.4K
12:22 32.59 32.59 32.59 32.59 0.3K
12:23 32.62 32.62 32.62 32.62 0.7K
12:25 32.60 32.60 32.60 32.60 0.2K
12:26 32.59 32.59 32.59 32.59 0.4K
12:27 32.60 32.60 32.60 32.60 0.2K
12:29 32.59 32.59 32.59 32.59 0.4K
12:31 32.59 32.62 32.59 32.62 0.4K
12:32 32.59 32.59 32.58 32.58 0.4K
12:33 32.57 32.57 32.57 32.57 0.1K
12:34 32.61 32.61 32.56 32.61 2.5K
12:35 32.62 32.62 32.62 32.62 1.1K
12:36 32.59 32.60 32.59 32.60 1.4K
12:37 32.55 32.55 32.55 32.55 0.6K
12:38 32.61 32.61 32.61 32.61 0.2K
12:39 32.60 32.60 32.60 32.59 0.9K
12:40 32.56 32.56 32.56 32.56 0.2K
12:41 32.52 32.52 32.52 32.52 2.0K
12:42 32.54 32.54 32.53 32.53 1.2K
12:44 32.50 32.50 32.50 32.50 0.3K
12:45 32.53 32.53 32.53 32.53 0.8K
12:49 32.53 32.54 32.53 32.54 0.6K
12:51 32.55 32.55 32.55 32.55 0.7K
12:53 32.55 32.55 32.55 32.55 0.3K
12:54 32.55 32.55 32.55 32.55 2.3K
12:55 32.55 32.57 32.55 32.57 4.8K
12:56 32.55 32.57 32.55 32.57 0.7K
12:57 32.53 32.53 32.53 32.53 1.3K
12:59 32.54 32.54 32.54 32.53 0.8K
13:00 32.54 32.54 32.54 32.54 0.5K
13:02 32.53 32.53 32.53 32.53 0.5K
13:05 32.56 32.56 32.55 32.55 0.5K
13:07 32.55 32.55 32.55 32.55 2.8K
13:08 32.54 32.55 32.54 32.55 1.6K
13:10 32.53 32.55 32.53 32.55 0.3K
13:12 32.54 32.54 32.54 32.54 0.4K
13:15 32.57 32.57 32.57 32.57 0.2K
13:16 32.55 32.55 32.55 32.55 0.1K
13:19 32.54 32.54 32.54 32.54 0.2K
13:20 32.52 32.56 32.52 32.56 1.2K
13:21 32.56 32.56 32.56 32.56 1.4K
13:24 32.56 32.57 32.50 32.50 3.1K
13:26 32.54 32.54 32.54 32.54 0.3K
13:27 32.54 32.55 32.54 32.55 0.8K
13:28 32.57 32.57 32.54 32.54 0.8K
13:30 32.57 32.57 32.57 32.57 2.2K
13:33 32.56 32.56 32.56 32.56 0.5K
13:34 32.51 32.51 32.51 32.51 0.6K
13:36 32.52 32.52 32.52 32.52 1.1K
13:38 32.56 32.56 32.56 32.56 0.5K
13:41 32.56 32.56 32.56 32.56 0.4K
13:43 32.56 32.56 32.56 32.56 0.2K
13:44 32.57 32.57 32.55 32.55 1.3K
13:46 32.55 32.56 32.55 32.56 0.8K
13:48 32.55 32.59 32.55 32.59 0.6K
13:50 32.55 32.55 32.55 32.55 0.4K
13:51 32.56 32.56 32.56 32.56 0.4K
13:53 32.56 32.58 32.56 32.58 0.7K
13:54 32.55 32.55 32.55 32.55 0.1K
13:56 32.55 32.55 32.55 32.55 0.3K
13:57 32.55 32.55 32.55 32.55 1.3K
13:59 32.56 32.56 32.55 32.55 1.4K
14:00 32.54 32.55 32.54 32.55 0.5K
14:02 32.55 32.55 32.53 32.53 2.9K
14:03 32.55 32.55 32.55 32.55 0.9K
14:04 32.57 32.57 32.57 32.57 0.5K
14:07 32.56 32.56 32.56 32.56 0.3K
14:08 32.56 32.56 32.56 32.56 2.0K
14:10 32.59 32.59 32.58 32.58 2.3K
14:11 32.57 32.57 32.56 32.56 3.5K
14:12 32.58 32.58 32.56 32.56 3.5K
14:13 32.57 32.57 32.57 32.57 0.4K
14:14 32.57 32.57 32.57 32.57 1.3K
14:16 32.56 32.56 32.56 32.56 1.0K
14:17 32.57 32.57 32.57 32.56 0.8K
14:18 32.57 32.57 32.57 32.57 0.6K
14:20 32.56 32.57 32.56 32.57 0.9K
14:21 32.56 32.56 32.56 32.56 1.1K
14:23 32.60 32.60 32.60 32.60 1.8K
14:24 32.56 32.56 32.56 32.56 1.4K
14:25 32.56 32.56 32.56 32.56 3.7K
14:27 32.53 32.53 32.53 32.53 0.7K
14:28 32.53 32.56 32.53 32.56 0.9K
14:29 32.54 32.54 32.54 32.54 1.0K
14:30 32.55 32.55 32.55 32.55 0.2K
14:31 32.53 32.53 32.53 32.53 1.0K
14:32 32.55 32.55 32.55 32.55 1.4K
14:34 32.52 32.52 32.52 32.52 1.8K
14:36 32.58 32.60 32.58 32.60 3.5K
14:39 32.58 32.58 32.58 32.58 1.1K
14:43 32.58 32.62 32.58 32.62 1.5K
14:47 32.58 32.58 32.58 32.58 0.6K
14:50 32.62 32.62 32.58 32.58 0.6K
14:51 32.58 32.58 32.58 32.58 0.3K
14:54 32.61 32.61 32.57 32.57 1.0K
14:56 32.58 32.58 32.58 32.58 0.3K
14:57 32.58 32.58 32.57 32.57 3.7K
14:58 32.58 32.58 32.58 32.58 0.4K
15:00 32.59 32.59 32.59 32.59 0.4K
15:01 32.62 32.62 32.62 32.62 0.6K
15:05 32.58 32.58 32.58 32.58 0.6K
15:06 32.53 32.53 32.51 32.51 9.2K
15:07 32.54 32.54 32.54 32.54 1.6K
15:08 32.56 32.56 32.55 32.55 1.1K
15:09 32.59 32.59 32.54 32.53 35.0K
15:10 32.53 32.53 32.53 32.53 1.5K
15:11 32.54 32.54 32.54 32.54 0.6K
15:12 32.56 32.56 32.56 32.56 1.3K
15:15 32.56 32.56 32.56 32.56 0.8K
15:17 32.57 32.57 32.56 32.56 1.3K
15:21 32.55 32.55 32.54 32.54 3.4K
15:22 32.53 32.53 32.53 32.53 2.9K
15:23 32.56 32.56 32.56 32.55 0.4K
15:25 32.55 32.56 32.55 32.56 1.3K
15:26 32.54 32.55 32.54 32.55 0.3K
15:27 32.54 32.56 32.54 32.56 6.4K
15:28 32.56 32.56 32.56 32.56 0.6K
15:29 32.55 32.55 32.55 32.55 0.3K
15:30 32.56 32.56 32.56 32.56 1.1K
15:32 32.56 32.57 32.56 32.57 3.9K
15:33 32.57 32.57 32.57 32.57 0.9K
15:34 32.56 32.56 32.56 32.56 0.6K
15:35 32.57 32.57 32.54 32.54 0.6K
15:36 32.57 32.57 32.57 32.57 2.1K
15:37 32.57 32.57 32.57 32.57 1.0K
15:39 32.57 32.57 32.57 32.57 4.2K
15:40 32.57 32.57 32.57 32.57 0.5K
15:41 32.57 32.57 32.57 32.57 1.6K
15:42 32.57 32.57 32.57 32.57 0.4K
15:43 32.57 32.57 32.57 32.57 3.4K
15:45 32.57 32.57 32.57 32.57 0.7K
15:46 32.57 32.57 32.57 32.57 1.5K
15:47 32.58 32.58 32.55 32.55 7.2K
15:48 32.57 32.57 32.57 32.57 0.6K
15:49 32.57 32.57 32.57 32.57 4.4K
15:50 32.60 32.60 32.60 32.60 1.0K
15:51 32.60 32.60 32.60 32.60 0.5K
15:52 32.60 32.61 32.60 32.61 2.5K
15:53 32.58 32.59 32.58 32.59 0.5K
15:54 32.61 32.61 32.61 32.61 1.0K
15:57 32.60 32.60 32.60 32.60 0.4K
15:59 32.57 32.61 32.57 32.61 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available