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 33.25 33.25 33.25 33.25 19.5K
09:32 33.12 33.12 33.12 33.12 1.4K
09:33 33.19 33.19 33.19 33.19 2.5K
09:34 33.18 33.18 33.18 33.17 0.3K
09:37 33.21 33.21 33.21 33.21 0.2K
09:38 33.21 33.21 33.21 33.21 0.3K
09:39 33.21 33.24 33.21 33.24 0.4K
09:42 33.21 33.21 33.21 33.21 0.4K
09:43 33.19 33.19 33.17 33.17 4.1K
09:44 33.18 33.18 33.18 33.17 1.2K
09:45 33.18 33.19 33.18 33.18 3.4K
09:47 33.14 33.14 33.14 33.14 0.3K
09:48 33.18 33.18 33.18 33.18 0.2K
09:49 33.18 33.18 33.18 33.18 0.3K
09:50 33.19 33.19 33.19 33.19 0.2K
09:51 33.18 33.18 33.18 33.18 0.3K
09:52 33.18 33.18 33.18 33.18 0.2K
09:54 33.19 33.19 33.19 33.19 0.4K
09:55 33.19 33.19 33.18 33.18 2.1K
09:56 33.18 33.18 33.18 33.18 0.7K
09:59 33.19 33.20 33.19 33.20 1.1K
10:00 33.19 33.20 33.18 33.20 8.3K
10:01 33.20 33.20 33.20 33.20 0.7K
10:02 33.22 33.22 33.21 33.21 1.1K
10:03 33.21 33.21 33.20 33.20 1.1K
10:04 33.19 33.22 33.19 33.22 7.5K
10:05 33.22 33.22 33.22 33.22 0.4K
10:06 33.21 33.22 33.21 33.22 0.4K
10:07 33.21 33.21 33.19 33.19 3.7K
10:08 33.22 33.22 33.21 33.21 0.6K
10:09 33.20 33.20 33.20 33.20 2.6K
10:10 33.19 33.19 33.19 33.19 0.7K
10:11 33.19 33.19 33.19 33.19 0.2K
10:12 33.18 33.18 33.18 33.18 1.7K
10:14 33.18 33.20 33.18 33.20 4.5K
10:15 33.19 33.19 33.19 33.19 0.5K
10:16 33.20 33.20 33.20 33.20 0.2K
10:17 33.21 33.21 33.21 33.21 0.2K
10:19 33.20 33.20 33.20 33.20 1.1K
10:20 33.19 33.19 33.19 33.19 0.1K
10:21 33.22 33.22 33.22 33.22 2.2K
10:23 33.23 33.23 33.23 33.23 0.2K
10:25 33.23 33.23 33.23 33.23 0.2K
10:26 33.21 33.21 33.21 33.21 0.2K
10:27 33.19 33.23 33.19 33.23 0.5K
10:30 33.20 33.20 33.15 33.15 1.4K
10:32 33.19 33.19 33.19 33.19 0.7K
10:33 33.19 33.19 33.16 33.16 0.7K
10:35 33.18 33.18 33.18 33.18 0.3K
10:36 33.19 33.19 33.19 33.19 0.3K
10:37 33.18 33.18 33.18 33.18 0.6K
10:38 33.18 33.18 33.18 33.17 0.1K
10:40 33.19 33.19 33.19 33.19 0.3K
10:41 33.18 33.20 33.18 33.20 1.4K
10:44 33.21 33.21 33.19 33.19 1.1K
10:45 33.21 33.21 33.21 33.21 1.9K
10:47 33.17 33.17 33.16 33.16 8.1K
10:48 33.16 33.16 33.16 33.16 0.7K
10:49 33.15 33.15 33.15 33.15 3.8K
10:50 33.15 33.15 33.15 33.15 0.5K
10:51 33.17 33.17 33.17 33.17 1.1K
10:52 33.18 33.18 33.18 33.18 0.3K
10:54 33.17 33.17 33.17 33.17 0.9K
10:55 33.17 33.17 33.17 33.17 0.7K
10:56 33.18 33.18 33.17 33.17 0.7K
10:57 33.18 33.18 33.18 33.17 0.1K
10:58 33.19 33.19 33.19 33.19 0.4K
11:01 33.16 33.16 33.16 33.16 6.9K
11:03 33.15 33.15 33.15 33.15 1.0K
11:07 33.18 33.18 33.18 33.18 0.9K
11:09 33.19 33.19 33.19 33.19 1.7K
11:10 33.17 33.17 33.17 33.17 0.4K
11:11 33.18 33.18 33.18 33.18 0.6K
11:12 33.19 33.19 33.19 33.19 0.2K
11:13 33.19 33.19 33.19 33.19 0.4K
11:16 33.19 33.19 33.19 33.19 0.6K
11:17 33.18 33.18 33.18 33.18 0.4K
11:18 33.18 33.19 33.18 33.19 1.0K
11:19 33.18 33.18 33.18 33.18 0.7K
11:20 33.19 33.19 33.19 33.19 0.1K
11:23 33.19 33.19 33.19 33.19 1.2K
11:24 33.18 33.19 33.17 33.19 3.4K
11:27 33.19 33.19 33.19 33.19 0.6K
11:28 33.19 33.19 33.19 33.19 1.0K
11:29 33.20 33.20 33.20 33.20 12.9K
11:30 33.20 33.20 33.20 33.20 0.3K
11:32 33.20 33.20 33.20 33.20 0.7K
11:33 33.20 33.20 33.18 33.19 2.9K
11:35 33.18 33.18 33.18 33.18 2.0K
11:36 33.17 33.17 33.17 33.17 1.1K
11:38 33.18 33.18 33.18 33.18 0.3K
11:40 33.20 33.20 33.18 33.19 6.2K
11:41 33.19 33.19 33.19 33.19 0.3K
11:43 33.18 33.18 33.18 33.18 0.3K
11:44 33.19 33.19 33.19 33.19 0.6K
11:45 33.19 33.19 33.19 33.19 0.3K
11:46 33.18 33.20 33.18 33.18 1.7K
11:47 33.18 33.18 33.18 33.17 1.6K
11:49 33.18 33.18 33.18 33.18 0.8K
11:50 33.17 33.18 33.17 33.18 0.7K
11:51 33.18 33.18 33.18 33.18 0.2K
11:53 33.19 33.19 33.19 33.19 2.5K
11:54 33.19 33.19 33.19 33.19 0.2K
11:56 33.20 33.20 33.20 33.20 0.4K
11:57 33.19 33.19 33.19 33.19 0.5K
11:59 33.21 33.21 33.21 33.21 0.8K
12:00 33.17 33.17 33.17 33.17 6.7K
12:01 33.19 33.19 33.19 33.19 1.5K
12:02 33.20 33.20 33.20 33.20 0.4K
12:04 33.19 33.19 33.19 33.19 1.1K
12:05 33.18 33.18 33.18 33.18 1.7K
12:08 33.19 33.19 33.19 33.19 0.3K
12:09 33.19 33.20 33.19 33.20 3.5K
12:10 33.22 33.22 33.22 33.22 0.2K
12:11 33.19 33.19 33.18 33.18 7.4K
12:13 33.18 33.18 33.18 33.17 0.2K
12:20 33.17 33.17 33.17 33.17 1.4K
12:22 33.17 33.18 33.17 33.18 1.1K
12:23 33.20 33.20 33.20 33.20 0.8K
12:24 33.19 33.19 33.19 33.19 2.8K
12:25 33.21 33.21 33.21 33.21 0.7K
12:27 33.20 33.20 33.19 33.19 8.2K
12:28 33.19 33.19 33.19 33.19 0.8K
12:30 33.20 33.20 33.20 33.20 0.4K
12:31 33.20 33.21 33.20 33.21 2.5K
12:32 33.20 33.20 33.20 33.20 0.6K
12:34 33.21 33.21 33.21 33.21 0.8K
12:36 33.21 33.21 33.21 33.21 1.1K
12:39 33.20 33.20 33.20 33.20 0.3K
12:40 33.20 33.20 33.20 33.20 0.2K
12:41 33.20 33.20 33.18 33.18 2.4K
12:42 33.19 33.19 33.19 33.19 0.2K
12:43 33.19 33.20 33.19 33.20 3.1K
12:44 33.20 33.20 33.20 33.20 1.3K
12:45 33.21 33.21 33.21 33.21 0.2K
12:46 33.19 33.19 33.19 33.19 0.3K
12:47 33.19 33.19 33.18 33.18 1.8K
12:48 33.21 33.24 33.21 33.22 17.5K
12:49 33.22 33.22 33.22 33.22 1.0K
12:51 33.24 33.24 33.24 33.24 0.3K
12:52 33.24 33.24 33.24 33.24 0.4K
12:54 33.22 33.22 33.22 33.22 9.2K
12:56 33.22 33.22 33.20 33.20 1.3K
12:57 33.23 33.23 33.20 33.21 2.3K
12:58 33.22 33.22 33.21 33.21 0.5K
12:59 33.21 33.21 33.20 33.20 0.5K
13:00 33.19 33.20 33.19 33.20 3.9K
13:02 33.20 33.20 33.20 33.20 0.1K
13:03 33.19 33.19 33.19 33.19 3.1K
13:04 33.19 33.24 33.19 33.24 4.3K
13:06 33.22 33.23 33.22 33.23 2.6K
13:09 33.22 33.22 33.22 33.22 2.8K
13:12 33.21 33.21 33.21 33.21 4.0K
13:13 33.18 33.23 33.18 33.21 10.2K
13:15 33.17 33.18 33.16 33.16 4.1K
13:16 33.15 33.15 33.14 33.14 3.6K
13:17 33.14 33.14 33.14 33.14 0.7K
13:18 33.09 33.09 33.08 33.08 5.2K
13:19 33.09 33.09 33.09 33.09 1.9K
13:21 33.08 33.08 33.07 33.07 6.4K
13:22 33.03 33.04 33.02 33.02 4.1K
13:23 33.03 33.03 33.03 33.04 1.4K
13:24 33.03 33.03 33.02 33.02 3.2K
13:25 33.02 33.02 33.00 33.00 2.3K
13:26 33.00 33.00 32.98 32.98 5.5K
13:27 32.98 32.98 32.98 32.98 0.3K
13:28 32.99 32.99 32.99 32.99 1.7K
13:29 32.97 32.97 32.97 32.97 0.3K
13:30 32.96 32.96 32.94 32.94 2.1K
13:31 32.95 32.95 32.95 32.95 0.2K
13:32 33.01 33.01 33.01 33.01 0.4K
13:33 33.02 33.02 33.02 33.02 1.0K
13:34 33.03 33.03 33.03 33.03 0.7K
13:36 33.06 33.06 33.06 33.06 1.7K
13:37 33.05 33.05 33.05 33.05 0.6K
13:39 33.07 33.09 33.06 33.09 1.6K
13:40 33.08 33.08 33.08 33.08 0.8K
13:44 33.08 33.08 33.08 33.08 1.6K
13:45 33.05 33.05 33.05 33.05 1.8K
13:46 33.04 33.06 33.04 33.06 2.1K
13:47 33.08 33.08 33.08 33.08 0.3K
13:49 33.10 33.10 33.05 33.05 4.1K
13:50 33.05 33.05 33.05 33.05 0.4K
13:51 33.04 33.04 33.04 33.04 0.4K
13:52 33.03 33.03 33.03 33.03 0.4K
13:53 33.03 33.03 33.02 33.02 1.3K
13:55 33.04 33.08 33.04 33.05 3.5K
13:56 33.07 33.07 33.06 33.06 0.4K
13:57 33.06 33.06 33.06 33.06 1.4K
13:58 33.08 33.08 33.08 33.08 0.3K
13:59 33.07 33.07 33.07 33.07 2.7K
14:00 33.03 33.03 33.03 33.03 0.2K
14:02 33.03 33.03 33.03 33.03 1.3K
14:04 33.02 33.02 33.02 33.02 1.2K
14:05 33.01 33.01 33.01 33.01 2.2K
14:06 33.05 33.05 33.05 33.04 0.7K
14:10 33.07 33.08 33.07 33.08 2.5K
14:14 33.04 33.04 33.04 33.04 0.5K
14:15 33.04 33.04 33.04 33.04 0.3K
14:16 33.05 33.05 33.05 33.05 0.3K
14:17 33.05 33.05 33.04 33.04 0.6K
14:18 33.07 33.07 33.07 33.07 0.1K
14:19 33.02 33.05 33.02 33.02 1.6K
14:21 32.99 33.01 32.98 33.00 2.5K
14:22 33.01 33.01 32.97 32.97 0.6K
14:23 33.00 33.00 33.00 33.00 1.7K
14:24 33.02 33.02 33.02 33.02 0.2K
14:25 33.02 33.03 33.02 33.02 0.8K
14:27 33.02 33.03 33.02 33.03 0.3K
14:28 33.01 33.01 33.01 33.01 1.3K
14:29 33.02 33.02 33.01 33.01 1.5K
14:33 33.04 33.04 33.04 33.03 0.6K
14:36 33.05 33.05 33.05 33.05 0.1K
14:37 33.03 33.03 33.03 33.03 4.8K
14:38 33.04 33.04 33.04 33.04 0.4K
14:40 33.03 33.03 33.03 33.03 1.2K
14:41 33.05 33.05 33.05 33.05 0.6K
14:44 33.04 33.05 33.04 33.05 0.5K
14:46 33.06 33.06 33.06 33.06 1.7K
14:47 33.04 33.04 33.04 33.04 0.6K
14:48 33.04 33.04 33.04 33.04 0.2K
14:49 33.03 33.03 33.02 33.03 2.6K
14:50 33.00 33.00 33.00 33.01 1.7K
14:52 33.01 33.01 33.00 33.00 1.2K
14:53 33.02 33.02 33.02 33.02 0.7K
14:55 32.99 33.01 32.99 33.01 0.7K
14:56 32.99 32.99 32.99 32.99 0.8K
14:57 33.01 33.01 33.01 33.01 0.1K
14:58 33.01 33.01 33.01 33.01 0.3K
14:59 33.02 33.02 32.96 32.96 4.5K
15:03 33.01 33.01 33.01 33.01 0.4K
15:04 33.01 33.01 33.01 33.01 0.7K
15:07 33.01 33.03 33.01 33.03 1.3K
15:09 33.00 33.00 32.97 32.97 2.7K
15:11 33.00 33.00 33.00 33.00 0.7K
15:12 33.01 33.01 33.01 33.01 0.1K
15:13 33.03 33.03 33.02 33.02 1.3K
15:14 33.03 33.03 33.03 33.03 2.3K
15:15 33.01 33.03 33.01 33.03 1.2K
15:16 33.02 33.02 33.01 33.02 1.0K
15:17 33.03 33.03 33.03 33.03 0.4K
15:18 33.01 33.01 33.01 33.01 1.7K
15:20 33.01 33.01 33.01 33.01 0.3K
15:21 32.99 33.00 32.99 33.00 0.9K
15:22 32.99 33.00 32.99 33.00 1.2K
15:24 33.00 33.00 33.00 33.00 31.3K
15:26 33.00 33.00 32.99 32.99 1.0K
15:27 33.00 33.00 33.00 33.00 0.5K
15:28 33.00 33.00 33.00 33.00 0.1K
15:29 33.02 33.02 33.02 33.02 4.7K
15:30 33.02 33.02 33.00 33.00 0.9K
15:31 32.98 33.01 32.98 33.01 2.5K
15:33 33.02 33.03 33.02 33.03 0.7K
15:34 33.02 33.03 33.02 33.03 3.5K
15:35 33.04 33.04 33.03 33.03 2.5K
15:36 33.03 33.04 33.03 33.02 0.9K
15:37 33.05 33.05 33.05 33.05 0.9K
15:40 33.04 33.04 33.00 33.00 18.2K
15:41 33.05 33.05 33.03 33.03 7.6K
15:42 33.03 33.03 33.03 33.03 0.9K
15:43 33.02 33.02 33.02 33.02 0.1K
15:44 33.05 33.05 33.04 33.05 3.5K
15:45 33.05 33.05 33.04 33.06 0.9K
15:46 33.06 33.06 33.03 33.03 1.1K
15:48 33.00 33.01 33.00 33.01 1.0K
15:49 33.02 33.02 33.02 33.02 0.8K
15:50 33.04 33.04 33.01 33.01 0.6K
15:51 33.03 33.03 33.03 33.03 1.4K
15:52 33.03 33.03 33.03 33.03 0.5K
15:53 33.01 33.03 33.01 33.01 4.9K
15:54 33.01 33.01 33.00 33.00 1.6K
15:55 33.03 33.03 33.02 33.02 2.0K
15:56 33.03 33.03 33.01 33.01 1.7K
15:57 33.02 33.02 33.01 33.02 3.9K
15:58 33.00 33.00 32.97 32.97 2.2K
15:59 32.97 33.00 32.94 33.00 18.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available