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 33.00 33.00 32.73 32.80 16.7K
09:31 32.84 32.87 32.84 32.87 0.7K
09:32 32.87 32.88 32.87 32.88 6.9K
09:33 32.89 32.89 32.89 32.89 0.6K
09:34 32.90 32.90 32.90 32.90 0.6K
09:35 32.88 32.88 32.88 32.88 6.0K
09:36 32.90 32.92 32.90 32.90 5.6K
09:37 32.91 32.91 32.90 32.90 5.7K
09:38 32.89 32.89 32.89 32.89 2.9K
09:40 32.91 32.91 32.91 32.91 0.9K
09:42 32.93 32.93 32.90 32.90 1.0K
09:43 32.93 32.93 32.93 32.93 3.8K
09:45 32.91 32.91 32.91 32.91 10.9K
09:46 32.94 32.94 32.94 32.94 0.7K
09:47 32.94 32.94 32.94 32.94 0.9K
09:50 32.92 32.92 32.92 32.92 1.3K
09:52 32.91 32.91 32.91 32.91 1.0K
09:55 32.93 32.93 32.93 32.93 7.4K
09:57 32.93 32.93 32.92 32.91 1.8K
09:59 32.95 32.95 32.95 32.95 0.3K
10:00 32.93 32.93 32.93 32.93 0.5K
10:04 32.93 32.93 32.93 32.93 0.3K
10:06 32.96 32.96 32.96 32.96 0.8K
10:10 32.94 32.95 32.94 32.95 8.8K
10:12 32.96 32.99 32.96 32.99 0.7K
10:13 32.96 32.96 32.96 32.96 1.1K
10:14 32.93 32.93 32.93 32.93 2.7K
10:17 32.94 32.94 32.94 32.94 5.8K
10:19 32.96 32.98 32.94 32.94 0.8K
10:20 32.96 32.96 32.96 32.96 0.2K
10:21 32.97 32.98 32.97 32.98 2.2K
10:23 32.97 32.97 32.97 32.97 0.2K
10:24 32.97 32.97 32.97 32.97 1.3K
10:25 32.97 32.97 32.97 32.97 0.8K
10:26 32.97 32.97 32.97 32.97 0.9K
10:27 32.95 32.95 32.95 32.95 3.8K
10:28 32.95 32.97 32.95 32.97 1.3K
10:29 32.98 32.98 32.98 32.98 0.1K
10:31 32.97 32.97 32.95 32.95 0.3K
10:34 32.97 32.97 32.97 32.97 0.4K
10:35 32.97 32.97 32.97 32.97 0.6K
10:36 32.97 32.97 32.97 32.97 0.5K
10:38 32.96 32.96 32.96 32.96 0.1K
10:39 32.96 32.96 32.96 32.96 0.1K
10:40 32.98 32.98 32.96 32.96 1.2K
10:41 32.97 32.99 32.96 32.96 4.5K
10:42 32.96 32.96 32.96 32.96 2.9K
10:43 32.98 32.98 32.96 32.96 1.2K
10:48 32.98 32.98 32.98 32.98 0.8K
10:49 32.95 32.95 32.95 32.95 0.4K
10:50 32.95 32.95 32.95 32.95 1.0K
10:52 32.95 32.95 32.95 32.95 1.6K
10:53 32.95 32.95 32.95 32.95 1.4K
10:54 32.95 32.95 32.95 32.95 0.4K
10:55 32.95 32.96 32.95 32.95 2.7K
10:56 32.95 32.96 32.95 32.96 3.7K
10:57 32.95 32.95 32.95 32.95 0.3K
10:59 32.94 32.94 32.94 32.94 0.1K
11:00 32.94 32.94 32.94 32.94 0.4K
11:01 32.94 32.94 32.94 32.94 0.2K
11:03 32.96 32.96 32.96 32.96 1.3K
11:04 32.96 32.97 32.96 32.97 2.5K
11:05 32.96 32.96 32.96 32.96 1.2K
11:06 32.96 32.96 32.96 32.96 0.4K
11:08 32.94 32.95 32.94 32.95 1.4K
11:10 32.97 32.97 32.95 32.95 3.7K
11:12 32.96 32.96 32.96 32.96 0.3K
11:13 32.96 32.96 32.96 32.96 0.2K
11:15 32.95 32.95 32.95 32.95 2.1K
11:16 32.95 32.95 32.95 32.95 3.2K
11:17 32.95 32.95 32.95 32.95 0.5K
11:19 32.95 32.95 32.95 32.95 0.4K
11:21 32.95 32.95 32.95 32.95 0.5K
11:22 32.95 32.95 32.95 32.95 0.2K
11:23 32.95 32.95 32.95 32.94 0.5K
11:24 32.95 32.95 32.95 32.95 0.5K
11:25 32.95 32.95 32.94 32.94 0.5K
11:26 32.95 32.95 32.95 32.95 0.2K
11:30 32.95 32.95 32.95 32.95 0.4K
11:31 32.95 32.95 32.95 32.95 0.4K
11:32 32.95 32.95 32.95 32.95 1.3K
11:34 32.95 32.95 32.95 32.95 0.7K
11:35 32.95 32.95 32.95 32.95 0.8K
11:36 32.95 32.95 32.95 32.95 1.6K
11:41 32.98 32.98 32.98 32.98 4.6K
11:42 33.00 33.00 32.98 32.98 1.6K
11:43 32.99 32.99 32.99 32.99 0.2K
11:45 32.99 32.99 32.98 32.98 2.7K
11:50 32.98 32.98 32.98 32.98 1.2K
11:52 32.98 32.98 32.98 32.98 0.7K
11:54 32.98 32.98 32.98 32.98 0.2K
11:55 32.98 32.98 32.98 32.98 0.3K
11:56 32.99 32.99 32.99 32.99 0.8K
11:58 32.99 32.99 32.99 32.99 0.1K
11:59 32.98 32.98 32.98 32.98 0.2K
12:00 32.98 32.98 32.98 32.98 0.1K
12:01 32.98 32.99 32.98 32.99 0.4K
12:07 32.99 32.99 32.98 32.98 0.4K
12:08 32.98 32.98 32.98 32.98 0.3K
12:09 32.99 32.99 32.98 32.99 1.0K
12:10 33.00 33.00 33.00 32.99 0.7K
12:13 33.00 33.00 33.00 33.00 0.2K
12:14 33.00 33.02 33.00 33.02 1.1K
12:15 33.04 33.04 33.04 33.04 0.6K
12:16 33.01 33.01 33.01 33.01 0.4K
12:17 33.01 33.01 33.01 33.01 1.0K
12:18 33.01 33.01 33.01 33.01 0.3K
12:19 33.00 33.00 33.00 33.00 14.7K
12:20 33.00 33.01 33.00 33.01 0.8K
12:21 33.01 33.01 33.01 33.01 1.4K
12:23 33.01 33.01 33.01 33.01 0.4K
12:25 33.01 33.01 33.01 33.01 5.1K
12:27 33.01 33.01 33.01 33.01 0.8K
12:29 33.07 33.07 33.02 33.02 2.4K
12:30 33.01 33.02 33.01 33.02 0.9K
12:31 33.02 33.02 33.02 33.02 4.2K
12:33 33.02 33.02 33.02 33.02 1.1K
12:34 33.00 33.00 33.00 33.00 0.1K
12:35 33.02 33.02 33.02 33.02 0.7K
12:36 33.01 33.01 33.01 33.01 0.7K
12:40 33.01 33.01 33.01 33.01 0.2K
12:41 33.01 33.01 33.01 33.01 0.8K
12:44 33.01 33.01 33.01 33.01 2.2K
12:45 33.01 33.01 33.01 33.01 0.4K
12:47 33.01 33.01 33.01 33.01 0.5K
12:48 33.00 33.01 33.00 33.01 4.0K
12:50 33.01 33.01 33.01 33.01 0.9K
12:51 33.02 33.02 33.02 33.02 1.0K
12:52 33.03 33.03 33.02 33.02 3.3K
12:54 33.03 33.03 33.03 33.03 0.9K
12:57 33.03 33.03 33.03 33.03 0.6K
12:58 33.03 33.03 33.02 33.02 1.0K
12:59 33.03 33.03 33.03 33.03 2.7K
13:00 33.02 33.02 33.02 33.02 0.5K
13:03 33.03 33.03 33.02 33.02 0.7K
13:04 33.03 33.03 33.02 33.02 0.7K
13:07 33.03 33.03 33.03 33.03 1.0K
13:08 33.03 33.05 33.03 33.05 3.4K
13:09 33.04 33.04 33.04 33.04 0.6K
13:10 33.05 33.05 33.03 33.04 2.7K
13:11 33.04 33.04 33.04 33.04 0.3K
13:12 33.04 33.04 33.04 33.04 0.6K
13:13 33.04 33.04 33.04 33.04 3.3K
13:14 33.04 33.04 33.04 33.04 0.2K
13:16 33.06 33.06 33.06 33.06 0.3K
13:17 33.05 33.05 33.05 33.05 1.4K
13:19 33.05 33.05 33.05 33.05 0.3K
13:20 33.05 33.05 33.04 33.04 0.8K
13:23 33.07 33.07 33.07 33.07 0.5K
13:24 33.07 33.07 33.05 33.05 5.2K
13:25 33.06 33.06 33.05 33.06 2.0K
13:26 33.06 33.06 33.06 33.06 1.7K
13:28 33.05 33.06 33.05 33.06 0.5K
13:29 33.06 33.06 33.05 33.06 0.7K
13:30 33.05 33.06 33.05 33.06 6.0K
13:34 33.03 33.03 33.03 33.03 0.1K
13:35 33.05 33.05 33.05 33.05 0.4K
13:37 33.05 33.05 33.05 33.05 0.1K
13:38 33.05 33.05 33.05 33.05 0.1K
13:39 33.04 33.04 33.04 33.04 0.6K
13:41 33.03 33.03 33.03 33.03 0.9K
13:42 33.04 33.04 33.03 33.03 1.1K
13:43 33.03 33.03 33.03 33.03 0.2K
13:44 33.03 33.03 33.03 33.03 0.6K
13:48 33.03 33.03 33.03 33.03 0.5K
13:54 33.03 33.03 33.03 33.03 0.2K
13:56 33.02 33.02 33.01 33.02 1.2K
13:57 33.02 33.02 33.02 33.02 0.6K
13:58 33.01 33.02 33.01 33.02 1.9K
13:59 33.01 33.01 33.01 33.01 0.4K
14:00 33.00 33.00 33.00 33.00 0.5K
14:01 33.00 33.00 33.00 33.00 1.4K
14:03 33.00 33.03 33.00 33.03 1.3K
14:07 33.01 33.01 33.01 33.01 0.1K
14:08 33.01 33.01 33.01 33.01 0.3K
14:09 33.00 33.00 33.00 33.00 0.6K
14:10 33.01 33.01 33.01 33.01 0.6K
14:12 33.01 33.01 33.01 33.01 2.0K
14:13 33.01 33.01 33.00 33.01 1.3K
14:14 33.01 33.01 33.01 33.01 3.1K
14:16 33.01 33.01 33.00 33.01 1.0K
14:17 33.01 33.01 33.01 33.01 2.1K
14:18 33.01 33.01 33.01 33.01 3.7K
14:20 33.00 33.00 33.00 33.00 2.9K
14:21 33.00 33.00 33.00 33.00 0.6K
14:23 32.99 32.99 32.99 32.99 0.7K
14:25 33.00 33.00 32.99 32.99 1.3K
14:28 33.01 33.01 33.00 33.00 1.4K
14:29 33.01 33.01 33.01 33.01 0.7K
14:33 33.02 33.02 33.02 33.02 0.5K
14:35 33.02 33.03 33.02 33.03 2.2K
14:38 33.03 33.03 33.03 33.03 2.4K
14:41 33.03 33.03 33.03 33.03 0.4K
14:43 33.03 33.03 33.01 33.01 4.3K
14:45 33.03 33.03 33.03 33.03 0.9K
14:47 33.02 33.04 33.02 33.04 1.8K
14:48 33.03 33.03 33.03 33.03 0.2K
14:49 33.02 33.02 33.02 33.02 1.1K
14:51 33.02 33.02 33.02 33.02 0.5K
14:52 33.02 33.02 33.02 33.02 0.6K
14:53 33.02 33.02 33.02 33.02 0.5K
14:54 33.02 33.02 33.02 33.02 0.2K
14:55 33.01 33.02 33.01 33.02 3.5K
14:56 33.03 33.03 33.03 33.03 1.9K
14:57 33.03 33.03 33.03 33.03 1.4K
14:58 33.01 33.02 33.01 33.02 1.4K
14:59 33.01 33.03 33.01 33.03 1.6K
15:00 33.04 33.04 33.04 33.04 1.1K
15:01 33.02 33.03 33.02 33.03 0.5K
15:03 33.03 33.03 33.03 33.03 0.9K
15:04 33.03 33.03 33.03 33.03 0.7K
15:05 33.03 33.03 33.03 33.03 0.4K
15:06 33.03 33.03 33.03 33.03 1.2K
15:07 33.03 33.03 33.03 33.03 0.6K
15:08 33.03 33.03 33.03 33.03 0.1K
15:09 33.03 33.03 33.03 33.03 0.2K
15:10 33.03 33.03 33.03 33.03 1.3K
15:11 33.03 33.03 33.02 33.02 3.1K
15:13 33.03 33.03 33.01 33.03 2.5K
15:14 33.03 33.03 33.01 33.01 0.8K
15:17 33.03 33.03 33.03 33.03 0.7K
15:18 33.03 33.03 33.03 33.03 0.4K
15:19 33.03 33.05 33.03 33.05 0.4K
15:20 33.03 33.06 33.02 33.02 3.7K
15:21 33.03 33.03 33.03 33.03 1.1K
15:22 33.03 33.03 33.03 33.03 0.2K
15:23 33.03 33.04 33.03 33.04 0.4K
15:24 33.03 33.03 33.03 33.03 2.7K
15:25 33.03 33.03 33.03 33.03 0.5K
15:26 33.03 33.04 33.03 33.04 1.5K
15:27 33.02 33.02 33.02 33.02 0.5K
15:28 33.03 33.03 33.01 33.01 1.9K
15:29 33.02 33.02 33.02 33.02 0.2K
15:30 33.02 33.04 33.02 33.04 1.3K
15:31 33.05 33.05 33.05 33.05 0.2K
15:32 33.07 33.07 33.04 33.04 3.4K
15:34 33.05 33.05 33.05 33.05 1.4K
15:36 33.04 33.05 33.04 33.04 4.0K
15:37 33.06 33.06 33.06 33.06 1.4K
15:38 33.06 33.06 33.06 33.06 2.0K
15:39 33.06 33.06 33.06 33.06 1.8K
15:41 33.04 33.05 33.04 33.05 3.0K
15:42 33.05 33.05 33.04 33.04 5.8K
15:44 33.04 33.04 33.04 33.04 0.2K
15:46 33.04 33.07 33.04 33.07 0.7K
15:48 33.07 33.07 33.07 33.07 3.5K
15:50 33.07 33.07 33.07 33.07 0.7K
15:51 33.06 33.07 33.06 33.07 0.6K
15:52 33.07 33.08 33.07 33.08 0.3K
15:54 33.08 33.08 33.06 33.08 2.6K
15:55 33.07 33.07 33.07 33.07 1.3K
15:56 33.08 33.08 33.08 33.08 2.4K
15:57 33.08 33.08 33.08 33.08 0.2K
15:58 33.08 33.08 33.08 33.08 3.3K
15:59 33.08 33.09 33.07 33.08 13.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available