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 32.79 32.79 32.79 32.79 18.0K
09:31 32.70 32.70 32.70 32.70 2.4K
09:32 32.72 32.74 32.71 32.71 5.0K
09:33 32.73 32.73 32.73 32.73 0.9K
09:35 32.74 32.74 32.74 32.75 1.4K
09:36 32.75 32.75 32.75 32.75 0.6K
09:37 32.74 32.74 32.74 32.74 1.0K
09:38 32.75 32.75 32.75 32.74 0.9K
09:39 32.74 32.74 32.74 32.74 1.8K
09:41 32.75 32.75 32.75 32.74 1.2K
09:44 32.75 32.79 32.75 32.79 3.7K
09:46 32.76 32.76 32.75 32.75 2.0K
09:47 32.72 32.72 32.72 32.72 0.6K
09:48 32.76 32.76 32.76 32.76 1.7K
09:49 32.75 32.75 32.75 32.75 1.8K
09:51 32.75 32.75 32.75 32.75 1.2K
09:52 32.75 32.76 32.75 32.75 3.1K
09:53 32.77 32.77 32.77 32.77 0.5K
09:54 32.77 32.77 32.77 32.77 0.5K
09:55 32.77 32.77 32.76 32.76 0.4K
09:56 32.77 32.77 32.77 32.77 0.2K
09:57 32.78 32.79 32.78 32.79 0.9K
09:58 32.79 32.79 32.79 32.79 0.5K
10:00 32.82 32.82 32.82 32.82 1.9K
10:04 32.80 32.80 32.77 32.77 1.2K
10:06 32.83 32.83 32.83 32.83 0.6K
10:07 32.77 32.80 32.77 32.80 2.9K
10:09 32.77 32.77 32.77 32.77 0.4K
10:10 32.77 32.77 32.75 32.75 4.2K
10:11 32.76 32.76 32.76 32.76 4.0K
10:12 32.76 32.76 32.76 32.76 3.1K
10:13 32.76 32.76 32.76 32.76 1.0K
10:16 32.75 32.75 32.75 32.74 2.1K
10:17 32.75 32.75 32.75 32.74 0.5K
10:18 32.77 32.77 32.77 32.77 1.0K
10:19 32.77 32.77 32.77 32.77 0.2K
10:21 32.78 32.78 32.78 32.78 0.3K
10:22 32.78 32.78 32.78 32.78 0.4K
10:25 32.78 32.78 32.78 32.78 0.3K
10:26 32.79 32.79 32.79 32.79 1.5K
10:27 32.76 32.78 32.73 32.78 3.6K
10:28 32.78 32.78 32.78 32.78 0.4K
10:31 32.77 32.77 32.77 32.77 0.2K
10:32 32.77 32.77 32.77 32.77 0.2K
10:33 32.77 32.77 32.77 32.77 0.8K
10:34 32.78 32.78 32.77 32.77 1.0K
10:36 32.74 32.77 32.74 32.77 0.6K
10:38 32.77 32.77 32.77 32.77 0.1K
10:39 32.77 32.77 32.77 32.77 0.4K
10:41 32.77 32.77 32.77 32.77 0.5K
10:42 32.77 32.77 32.77 32.77 0.1K
10:43 32.78 32.80 32.78 32.78 0.5K
10:44 32.77 32.77 32.77 32.77 0.9K
10:45 32.80 32.80 32.80 32.80 0.2K
10:46 32.77 32.77 32.77 32.77 0.4K
10:47 32.75 32.75 32.75 32.74 2.3K
10:48 32.78 32.78 32.75 32.76 2.0K
10:49 32.80 32.80 32.80 32.80 0.6K
10:51 32.78 32.80 32.76 32.78 1.6K
10:52 32.78 32.78 32.78 32.78 0.1K
10:53 32.78 32.78 32.78 32.78 2.8K
10:54 32.78 32.80 32.78 32.80 0.4K
10:55 32.77 32.80 32.77 32.78 1.1K
10:56 32.80 32.80 32.79 32.79 0.7K
10:57 32.79 32.79 32.79 32.79 3.0K
10:58 32.79 32.79 32.77 32.79 0.6K
10:59 32.79 32.79 32.76 32.76 1.4K
11:01 32.78 32.78 32.78 32.78 1.0K
11:03 32.77 32.77 32.77 32.77 0.4K
11:04 32.78 32.78 32.76 32.78 12.0K
11:09 32.78 32.78 32.78 32.78 0.2K
11:10 32.79 32.79 32.79 32.79 1.2K
11:11 32.79 32.79 32.79 32.79 0.8K
11:12 32.79 32.79 32.79 32.79 0.1K
11:13 32.79 32.79 32.77 32.79 1.0K
11:14 32.80 32.80 32.80 32.80 0.1K
11:15 32.79 32.79 32.79 32.79 4.2K
11:17 32.79 32.82 32.79 32.82 3.9K
11:18 32.82 32.83 32.82 32.83 1.0K
11:20 32.81 32.81 32.81 32.81 0.3K
11:24 32.81 32.81 32.81 32.81 0.3K
11:25 32.82 32.82 32.82 32.82 0.6K
11:26 32.82 32.82 32.82 32.82 0.3K
11:27 32.82 32.82 32.82 32.82 0.9K
11:28 32.83 32.83 32.83 32.83 0.2K
11:29 32.82 32.82 32.82 32.82 0.2K
11:32 32.82 32.82 32.82 32.82 1.2K
11:34 32.83 32.83 32.83 32.83 0.4K
11:35 32.80 32.81 32.79 32.81 2.1K
11:36 32.81 32.81 32.81 32.81 0.7K
11:37 32.81 32.81 32.81 32.81 1.2K
11:38 32.81 32.81 32.81 32.81 0.7K
11:39 32.78 32.78 32.78 32.78 1.4K
11:40 32.81 32.81 32.81 32.81 0.5K
11:41 32.81 32.81 32.81 32.81 1.5K
11:43 32.82 32.82 32.82 32.82 1.6K
11:44 32.82 32.82 32.82 32.82 0.3K
11:45 32.82 32.82 32.82 32.82 1.0K
11:46 32.82 32.82 32.82 32.82 0.4K
11:48 32.82 32.82 32.82 32.82 0.5K
11:50 32.82 32.82 32.82 32.82 0.2K
11:52 32.82 32.82 32.82 32.82 0.3K
11:53 32.82 32.82 32.82 32.82 0.5K
11:54 32.82 32.82 32.82 32.82 0.5K
11:55 32.82 32.82 32.82 32.82 0.9K
11:56 32.82 32.82 32.82 32.82 0.7K
11:57 32.83 32.83 32.83 32.83 0.3K
11:58 32.82 32.83 32.82 32.83 0.7K
11:59 32.82 32.82 32.82 32.82 0.8K
12:00 32.82 32.82 32.82 32.82 0.4K
12:01 32.82 32.82 32.81 32.81 2.2K
12:02 32.81 32.81 32.80 32.80 2.8K
12:06 32.83 32.83 32.83 32.83 0.2K
12:07 32.83 32.83 32.83 32.83 1.2K
12:08 32.81 32.81 32.81 32.81 6.0K
12:09 32.82 32.82 32.82 32.82 0.8K
12:10 32.88 32.88 32.85 32.85 3.0K
12:12 32.88 32.88 32.88 32.88 0.6K
12:14 32.85 32.88 32.85 32.88 1.8K
12:16 32.85 32.85 32.85 32.85 0.2K
12:18 32.83 32.86 32.83 32.85 1.7K
12:20 32.85 32.85 32.85 32.85 0.7K
12:21 32.85 32.85 32.85 32.85 0.3K
12:22 32.82 32.85 32.82 32.85 0.5K
12:25 32.84 32.84 32.82 32.82 0.6K
12:27 32.83 32.83 32.83 32.83 0.9K
12:28 32.85 32.85 32.84 32.84 2.0K
12:31 32.88 32.88 32.80 32.80 4.1K
12:32 32.84 32.84 32.84 32.84 0.1K
12:33 32.84 32.84 32.84 32.84 2.9K
12:34 32.85 32.85 32.85 32.85 0.2K
12:35 32.84 32.84 32.84 32.84 0.5K
12:41 32.84 32.84 32.83 32.83 0.3K
12:42 32.83 32.83 32.83 32.83 3.6K
12:43 32.86 32.90 32.86 32.90 1.1K
12:44 32.86 32.87 32.86 32.87 1.2K
12:45 32.86 32.86 32.86 32.86 0.8K
12:46 32.86 32.86 32.86 32.86 0.7K
12:48 32.86 32.86 32.86 32.86 0.4K
12:51 32.88 32.88 32.86 32.86 2.1K
12:53 32.90 32.90 32.86 32.86 2.1K
12:56 32.86 32.86 32.86 32.86 0.4K
12:58 32.83 32.90 32.83 32.90 1.1K
12:59 32.90 32.90 32.86 32.86 0.5K
13:02 32.86 32.86 32.86 32.86 0.1K
13:05 32.86 32.86 32.86 32.86 0.2K
13:07 32.86 32.86 32.86 32.86 0.8K
13:08 32.87 32.87 32.87 32.87 0.6K
13:09 32.83 32.83 32.83 32.83 0.9K
13:10 32.87 32.90 32.87 32.90 0.2K
13:13 32.90 32.90 32.90 32.90 3.9K
13:14 32.84 32.84 32.84 32.84 1.7K
13:15 32.84 32.84 32.83 32.84 3.8K
13:16 32.84 32.84 32.84 32.84 1.0K
13:17 32.84 32.84 32.84 32.84 0.4K
13:19 32.84 32.84 32.84 32.84 0.9K
13:20 32.84 32.84 32.84 32.84 0.2K
13:21 32.84 32.85 32.84 32.85 1.0K
13:23 32.85 32.85 32.84 32.84 0.3K
13:25 32.85 32.85 32.85 32.85 0.4K
13:27 32.84 32.84 32.84 32.84 0.3K
13:29 32.85 32.85 32.84 32.84 1.8K
13:30 32.85 32.85 32.85 32.85 0.4K
13:31 32.84 32.84 32.84 32.84 0.2K
13:34 32.82 32.82 32.82 32.82 0.6K
13:36 32.84 32.84 32.84 32.84 1.0K
13:39 32.84 32.84 32.84 32.84 0.3K
13:40 32.85 32.85 32.85 32.85 1.1K
13:41 32.84 32.84 32.84 32.84 0.2K
13:43 32.85 32.85 32.85 32.85 0.2K
13:44 32.83 32.85 32.83 32.85 0.3K
13:45 32.85 32.85 32.84 32.84 1.3K
13:47 32.85 32.85 32.85 32.85 0.3K
13:49 32.84 32.84 32.84 32.84 0.2K
13:50 32.86 32.86 32.85 32.85 0.8K
13:52 32.85 32.85 32.85 32.85 1.1K
13:55 32.82 32.83 32.81 32.81 20.5K
13:56 32.81 32.81 32.81 32.81 0.2K
13:58 32.80 32.80 32.80 32.80 0.6K
13:59 32.82 32.82 32.82 32.82 1.8K
14:00 32.82 32.83 32.82 32.83 0.5K
14:01 32.81 32.81 32.81 32.81 0.2K
14:02 32.82 32.82 32.82 32.82 2.4K
14:03 32.82 32.82 32.82 32.82 0.6K
14:05 32.82 32.82 32.82 32.82 1.2K
14:07 32.83 32.83 32.83 32.83 0.3K
14:08 32.82 32.82 32.82 32.82 0.5K
14:10 32.81 32.83 32.81 32.82 1.2K
14:12 32.83 32.83 32.83 32.83 0.7K
14:14 32.83 32.83 32.83 32.83 1.1K
14:16 32.83 32.83 32.81 32.81 1.1K
14:17 32.83 32.83 32.83 32.83 1.3K
14:20 32.83 32.83 32.83 32.83 0.6K
14:21 32.83 32.83 32.83 32.83 0.3K
14:22 32.84 32.84 32.82 32.82 1.6K
14:24 32.83 32.83 32.83 32.83 0.3K
14:25 32.83 32.83 32.83 32.83 0.3K
14:26 32.83 32.83 32.83 32.83 1.6K
14:28 32.83 32.83 32.83 32.83 0.4K
14:30 32.83 32.83 32.83 32.83 0.9K
14:31 32.83 32.84 32.83 32.84 1.4K
14:33 32.84 32.84 32.84 32.84 2.4K
14:34 32.84 32.84 32.84 32.84 1.0K
14:35 32.86 32.86 32.86 32.86 0.3K
14:36 32.84 32.84 32.84 32.84 3.8K
14:38 32.83 32.83 32.83 32.83 0.3K
14:39 32.83 32.83 32.83 32.83 0.3K
14:40 32.83 32.83 32.83 32.83 1.0K
14:41 32.83 32.83 32.83 32.83 1.3K
14:42 32.82 32.82 32.82 32.82 0.6K
14:43 32.83 32.83 32.83 32.83 0.2K
14:44 32.84 32.84 32.84 32.84 0.3K
14:47 32.83 32.83 32.83 32.83 0.4K
14:48 32.83 32.83 32.83 32.83 0.8K
14:50 32.84 32.84 32.84 32.84 0.8K
14:51 32.84 32.84 32.84 32.84 3.5K
14:53 32.85 32.85 32.85 32.85 0.6K
14:55 32.84 32.84 32.84 32.84 0.4K
14:56 32.83 32.83 32.83 32.83 1.4K
14:57 32.84 32.85 32.84 32.85 9.0K
14:58 32.85 32.85 32.85 32.85 0.3K
14:59 32.85 32.85 32.85 32.85 2.0K
15:01 32.85 32.85 32.85 32.85 4.5K
15:02 32.85 32.85 32.85 32.85 1.6K
15:04 32.85 32.85 32.85 32.85 4.4K
15:05 32.86 32.86 32.85 32.85 1.1K
15:07 32.88 32.88 32.88 32.88 0.2K
15:08 32.84 32.85 32.84 32.85 1.8K
15:09 32.84 32.84 32.84 32.84 0.5K
15:10 32.85 32.85 32.85 32.85 1.1K
15:11 32.85 32.85 32.85 32.85 1.6K
15:12 32.85 32.85 32.85 32.85 0.7K
15:13 32.86 32.86 32.85 32.85 1.5K
15:14 32.85 32.85 32.85 32.85 0.3K
15:15 32.85 32.85 32.85 32.85 1.9K
15:16 32.85 32.86 32.85 32.85 1.1K
15:17 32.85 32.85 32.85 32.85 2.0K
15:18 32.88 32.90 32.88 32.89 0.7K
15:19 32.89 32.89 32.87 32.87 2.4K
15:20 32.86 32.87 32.86 32.87 3.6K
15:21 32.87 32.87 32.87 32.87 0.9K
15:22 32.87 32.87 32.87 32.87 0.9K
15:24 32.87 32.87 32.86 32.86 3.6K
15:25 32.85 32.85 32.85 32.85 2.1K
15:26 32.85 32.85 32.82 32.83 3.3K
15:27 32.83 32.83 32.83 32.83 5.5K
15:28 32.91 32.91 32.87 32.87 3.4K
15:29 32.88 32.90 32.88 32.90 4.6K
15:32 32.87 32.87 32.84 32.84 2.3K
15:33 32.85 32.87 32.85 32.87 1.4K
15:34 32.87 32.87 32.85 32.85 1.4K
15:36 32.88 32.88 32.88 32.88 0.7K
15:38 32.84 32.84 32.84 32.84 1.3K
15:40 32.85 32.85 32.85 32.85 0.8K
15:41 32.85 32.85 32.85 32.85 4.3K
15:42 32.85 32.85 32.85 32.85 2.4K
15:44 32.86 32.86 32.86 32.86 0.6K
15:46 32.84 32.84 32.83 32.83 1.7K
15:47 32.86 32.87 32.86 32.87 0.9K
15:49 32.87 32.87 32.87 32.87 1.0K
15:50 32.87 32.87 32.87 32.87 1.8K
15:51 32.88 32.88 32.88 32.88 0.5K
15:52 32.90 32.90 32.86 32.90 3.2K
15:53 32.89 32.89 32.89 32.89 0.3K
15:54 32.88 32.88 32.85 32.85 2.3K
15:56 32.87 32.87 32.87 32.87 3.1K
15:57 32.87 32.87 32.86 32.86 8.2K
15:59 32.87 32.89 32.76 32.89 29.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available