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 32.93 32.94 32.93 32.94 14.0K
09:31 32.94 32.94 32.94 32.94 0.3K
09:34 32.94 32.94 32.88 32.88 9.5K
09:35 32.90 32.90 32.90 32.90 0.9K
09:36 32.94 32.94 32.91 32.91 1.8K
09:37 32.90 32.91 32.90 32.91 3.8K
09:38 32.91 32.95 32.91 32.95 0.7K
09:39 32.96 32.96 32.96 32.96 0.3K
09:42 32.94 32.94 32.93 32.93 0.2K
09:43 32.92 32.92 32.92 32.92 0.2K
09:45 32.90 32.90 32.90 32.90 0.2K
09:48 32.92 32.92 32.92 32.92 1.7K
09:49 32.92 32.92 32.92 32.92 0.2K
09:52 32.92 32.92 32.91 32.91 8.6K
09:53 32.91 32.92 32.91 32.92 0.7K
09:54 32.91 32.91 32.91 32.91 1.0K
09:55 32.90 32.92 32.90 32.92 0.6K
09:56 32.92 32.92 32.92 32.92 0.5K
09:57 32.95 32.95 32.92 32.92 0.8K
09:59 32.94 32.94 32.94 32.94 0.1K
10:00 32.94 32.94 32.94 32.94 0.5K
10:04 32.94 32.94 32.94 32.94 0.3K
10:05 32.94 32.94 32.92 32.92 0.8K
10:08 32.96 32.96 32.93 32.93 2.1K
10:10 32.93 32.93 32.93 32.93 0.4K
10:12 32.94 32.94 32.94 32.94 3.2K
10:14 32.94 32.94 32.94 32.94 3.0K
10:16 32.95 32.95 32.95 32.95 3.4K
10:20 32.91 32.91 32.91 32.91 0.4K
10:21 32.91 32.91 32.91 32.91 2.5K
10:22 32.92 32.92 32.92 32.92 4.3K
10:23 32.91 32.91 32.91 32.91 1.8K
10:24 32.91 32.91 32.91 32.91 0.3K
10:26 32.89 32.90 32.89 32.90 7.0K
10:30 32.89 32.90 32.89 32.90 0.7K
10:32 32.91 32.91 32.91 32.91 0.4K
10:33 32.90 32.93 32.90 32.93 1.7K
10:36 32.93 32.93 32.93 32.93 0.3K
10:39 32.93 32.93 32.93 32.93 0.8K
10:41 32.92 32.92 32.92 32.92 0.3K
10:43 32.93 32.93 32.93 32.93 1.6K
10:45 32.92 32.92 32.92 32.92 0.4K
10:46 32.90 32.95 32.90 32.95 0.9K
10:47 32.93 32.93 32.93 32.93 0.6K
10:49 32.90 32.90 32.90 32.90 0.3K
10:51 32.92 32.92 32.90 32.90 1.0K
10:56 32.91 32.91 32.91 32.91 0.7K
10:58 32.91 32.91 32.91 32.91 0.4K
10:59 32.91 32.91 32.90 32.90 1.9K
11:00 32.91 32.91 32.88 32.88 6.1K
11:04 32.94 32.94 32.90 32.90 6.0K
11:05 32.90 32.90 32.90 32.90 0.6K
11:06 32.92 32.96 32.89 32.89 1.8K
11:07 32.94 32.94 32.94 32.94 0.1K
11:10 32.92 32.93 32.92 32.92 1.4K
11:11 32.93 32.93 32.93 32.93 1.6K
11:12 32.93 32.93 32.93 32.93 1.7K
11:13 32.93 32.93 32.93 32.93 0.9K
11:15 32.93 32.93 32.93 32.92 1.0K
11:16 32.93 32.93 32.93 32.93 0.9K
11:17 32.93 32.93 32.93 32.93 0.3K
11:18 32.93 32.93 32.93 32.93 0.5K
11:20 32.91 32.91 32.91 32.91 0.4K
11:21 32.91 32.91 32.91 32.91 1.4K
11:22 32.91 32.91 32.91 32.91 0.2K
11:24 32.91 32.91 32.91 32.91 2.7K
11:26 32.91 32.91 32.91 32.91 0.2K
11:27 32.91 32.92 32.90 32.92 2.3K
11:31 32.92 32.92 32.92 32.92 1.6K
11:32 32.92 32.92 32.92 32.92 0.8K
11:33 32.92 32.92 32.92 32.92 0.6K
11:34 32.92 32.92 32.92 32.92 1.2K
11:35 32.92 32.94 32.92 32.94 1.8K
11:38 32.94 32.94 32.94 32.94 6.8K
11:40 32.95 32.95 32.95 32.95 0.7K
11:41 32.95 32.95 32.95 32.95 0.5K
11:42 32.96 32.96 32.96 32.96 0.2K
11:43 32.96 32.96 32.96 32.96 0.4K
11:46 32.94 32.96 32.94 32.96 1.7K
11:47 32.96 32.96 32.96 32.96 1.0K
11:48 32.95 32.95 32.95 32.95 1.6K
11:49 32.96 32.96 32.96 32.96 0.1K
11:50 32.95 32.95 32.95 32.95 0.3K
11:52 32.94 32.94 32.94 32.94 1.6K
11:53 32.96 32.97 32.96 32.97 1.1K
11:54 32.95 32.95 32.95 32.95 0.2K
11:55 32.96 32.96 32.96 32.96 0.6K
11:57 32.96 32.96 32.96 32.96 1.5K
11:59 32.94 32.94 32.94 32.94 0.9K
12:01 32.96 32.96 32.94 32.94 3.5K
12:03 32.94 32.95 32.94 32.95 0.5K
12:04 32.94 32.94 32.94 32.94 0.2K
12:05 32.95 32.95 32.94 32.94 1.7K
12:06 32.95 32.95 32.95 32.95 0.4K
12:07 32.95 32.95 32.95 32.95 2.0K
12:08 32.95 32.95 32.95 32.95 0.9K
12:11 32.95 32.95 32.95 32.95 0.8K
12:12 32.95 32.95 32.94 32.94 3.9K
12:13 32.94 32.95 32.94 32.95 1.9K
12:14 32.96 32.96 32.96 32.96 0.8K
12:15 32.95 32.95 32.95 32.95 0.9K
12:17 32.96 32.96 32.96 32.96 1.1K
12:18 32.94 32.94 32.94 32.94 3.1K
12:19 32.96 32.96 32.96 32.96 3.3K
12:20 32.96 32.96 32.96 32.96 0.5K
12:24 32.95 32.95 32.95 32.95 1.1K
12:25 32.97 32.97 32.97 32.97 2.9K
12:26 32.98 32.98 32.98 32.98 0.2K
12:27 32.97 32.97 32.97 32.97 0.5K
12:28 32.98 32.98 32.98 32.98 2.8K
12:29 32.95 32.95 32.95 32.95 0.6K
12:30 32.95 32.95 32.95 32.95 0.6K
12:31 32.96 32.98 32.96 32.98 0.6K
12:32 32.99 32.99 32.99 32.99 0.3K
12:35 32.99 32.99 32.99 32.99 0.3K
12:36 32.98 32.98 32.98 32.98 0.4K
12:37 32.99 32.99 32.99 32.99 0.2K
12:39 32.99 32.99 32.98 32.98 0.8K
12:40 33.00 33.00 32.99 32.99 1.3K
12:41 32.98 32.98 32.98 32.98 2.4K
12:43 32.98 32.98 32.98 32.98 0.2K
12:44 32.98 32.98 32.98 32.98 0.4K
12:46 32.98 32.98 32.98 32.98 0.1K
12:47 32.99 32.99 32.97 32.97 1.7K
12:48 32.98 32.98 32.98 32.98 0.7K
12:50 32.99 32.99 32.98 32.98 0.8K
12:51 32.98 32.98 32.98 32.98 0.4K
12:52 32.98 32.98 32.98 32.98 2.5K
12:55 32.98 32.98 32.98 32.98 2.0K
12:56 32.98 32.98 32.98 32.98 1.6K
12:57 32.98 32.99 32.97 32.97 3.2K
12:59 32.99 32.99 32.99 32.99 0.3K
13:00 32.99 32.99 32.99 32.99 0.6K
13:03 32.99 32.99 32.99 32.99 2.6K
13:05 33.00 33.00 33.00 32.99 1.6K
13:06 33.00 33.01 33.00 33.01 2.3K
13:11 33.01 33.01 33.01 33.01 0.3K
13:16 33.01 33.01 33.01 33.01 0.9K
13:18 32.99 33.01 32.99 33.01 1.5K
13:19 33.01 33.01 33.01 33.01 0.3K
13:20 33.03 33.03 33.01 33.01 0.3K
13:21 33.01 33.01 33.01 33.01 0.5K
13:28 33.06 33.06 33.06 33.06 0.2K
13:32 33.05 33.05 33.05 33.05 2.3K
13:33 33.05 33.05 33.05 33.05 0.3K
13:34 33.06 33.06 33.06 33.05 0.4K
13:36 33.05 33.05 33.02 33.03 1.8K
13:37 33.03 33.03 33.03 33.03 1.3K
13:40 33.02 33.02 33.02 33.02 0.2K
13:41 33.00 33.00 33.00 33.00 0.5K
13:42 33.00 33.00 33.00 33.00 0.2K
13:43 33.02 33.02 33.02 33.02 0.2K
13:46 33.03 33.03 33.03 33.03 0.1K
13:47 33.03 33.03 33.03 33.03 0.9K
13:49 33.04 33.04 33.04 33.04 0.5K
13:56 33.03 33.03 33.03 33.03 0.7K
14:01 33.03 33.03 33.03 33.03 5.1K
14:03 33.03 33.03 33.03 33.03 0.2K
14:06 33.04 33.04 33.04 33.04 0.3K
14:08 33.03 33.03 33.03 33.03 0.1K
14:09 32.99 33.01 32.99 33.01 1.0K
14:10 33.02 33.02 33.02 33.02 1.0K
14:11 33.03 33.03 33.03 33.03 0.4K
14:12 33.02 33.02 33.02 33.02 0.5K
14:13 33.03 33.03 33.03 33.03 0.8K
14:14 33.02 33.02 33.02 33.02 0.2K
14:15 33.05 33.05 33.05 33.05 0.4K
14:18 33.02 33.02 33.02 33.02 0.3K
14:19 33.03 33.03 33.02 33.02 0.9K
14:20 33.03 33.03 33.03 33.03 0.7K
14:21 33.05 33.05 33.02 33.02 0.3K
14:24 32.98 32.98 32.98 32.98 0.1K
14:26 33.02 33.03 32.98 33.03 1.8K
14:27 33.05 33.05 33.05 33.05 0.1K
14:28 33.03 33.03 33.03 33.03 0.9K
14:29 33.02 33.02 33.02 33.02 3.1K
14:35 33.05 33.05 33.05 33.05 0.3K
14:36 33.02 33.02 33.02 33.02 0.7K
14:37 33.02 33.02 33.02 33.02 1.0K
14:38 33.02 33.02 33.02 33.02 0.1K
14:39 33.03 33.03 33.02 33.02 1.1K
14:40 33.02 33.02 33.02 33.02 1.6K
14:41 33.04 33.04 33.02 33.02 1.5K
14:42 33.02 33.02 33.02 33.02 3.2K
14:43 33.02 33.02 33.02 33.02 3.0K
14:44 33.02 33.02 33.02 33.02 3.0K
14:45 33.02 33.03 33.02 33.03 6.2K
14:46 33.02 33.02 33.02 33.02 3.8K
14:47 33.02 33.02 33.02 33.02 3.7K
14:48 33.02 33.02 33.02 33.02 8.7K
14:49 33.01 33.03 33.01 33.01 5.6K
14:50 33.01 33.01 33.00 33.01 8.2K
14:52 33.04 33.05 33.04 33.05 5.2K
14:53 33.05 33.05 33.05 33.05 3.4K
14:54 33.05 33.05 33.05 33.05 3.8K
14:55 33.05 33.06 33.05 33.06 3.8K
14:56 33.06 33.06 33.05 33.06 5.4K
14:57 33.06 33.06 33.05 33.05 6.5K
14:58 33.05 33.05 33.05 33.05 3.2K
14:59 33.05 33.06 33.02 33.02 7.3K
15:00 33.02 33.03 33.02 33.02 5.3K
15:01 33.03 33.03 33.03 33.03 1.7K
15:02 33.04 33.04 33.04 33.04 0.6K
15:03 33.04 33.04 33.04 33.04 0.8K
15:05 33.05 33.05 33.05 33.05 1.1K
15:06 33.05 33.05 33.05 33.05 5.2K
15:07 33.06 33.06 33.06 33.06 0.4K
15:09 33.06 33.06 33.06 33.06 1.0K
15:10 33.07 33.07 33.07 33.07 0.3K
15:11 33.07 33.07 33.04 33.04 5.4K
15:12 33.04 33.05 33.04 33.05 0.7K
15:13 33.05 33.05 33.05 33.05 0.2K
15:14 33.05 33.05 33.05 33.05 0.8K
15:15 33.05 33.05 33.05 33.05 0.7K
15:16 33.05 33.05 33.05 33.05 1.3K
15:17 33.05 33.05 33.04 33.05 1.1K
15:18 33.05 33.05 33.05 33.05 0.2K
15:19 33.05 33.05 33.05 33.05 1.9K
15:21 33.05 33.05 33.05 33.05 0.3K
15:22 33.05 33.05 33.05 33.05 0.2K
15:23 33.05 33.05 33.05 33.05 0.6K
15:25 33.05 33.05 33.05 33.05 1.8K
15:26 33.04 33.05 33.04 33.05 74.8K
15:27 33.06 33.06 33.06 33.06 24.8K
15:28 33.06 33.06 33.06 33.06 0.2K
15:29 33.03 33.03 33.03 33.03 0.2K
15:30 33.06 33.06 33.06 33.06 0.5K
15:32 33.05 33.06 33.05 33.06 0.6K
15:33 33.04 33.05 33.04 33.05 1.6K
15:34 33.06 33.06 33.06 33.06 0.2K
15:35 33.07 33.07 33.07 33.07 1.2K
15:37 33.06 33.06 33.06 33.06 0.5K
15:39 33.05 33.05 33.05 33.05 2.3K
15:40 33.05 33.05 33.05 33.05 2.3K
15:41 33.05 33.05 33.05 33.05 1.9K
15:42 33.07 33.07 33.07 33.07 1.9K
15:43 33.05 33.08 33.05 33.05 3.1K
15:44 33.04 33.04 33.04 33.04 0.3K
15:47 33.05 33.05 33.05 33.05 0.4K
15:48 33.05 33.05 33.05 33.05 4.6K
15:49 33.05 33.05 33.05 33.05 0.3K
15:50 33.03 33.03 33.03 33.03 1.8K
15:51 33.03 33.03 33.03 33.03 0.2K
15:52 33.03 33.03 33.03 33.03 0.2K
15:53 33.03 33.03 33.03 33.03 0.5K
15:54 33.05 33.05 33.03 33.03 0.8K
15:57 33.06 33.06 33.06 33.06 0.3K
15:58 33.05 33.05 33.03 33.03 1.9K
15:59 33.03 33.05 33.03 33.04 10.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available