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 32.96 32.96 32.94 32.94 23.2K
09:31 32.89 32.89 32.89 32.89 5.3K
09:32 32.89 32.89 32.89 32.89 7.5K
09:33 32.86 32.86 32.85 32.85 1.0K
09:35 32.85 32.85 32.85 32.85 1.3K
09:36 32.85 32.85 32.85 32.85 1.3K
09:38 32.86 32.86 32.86 32.86 0.2K
09:40 32.86 32.87 32.86 32.87 4.1K
09:41 32.87 32.87 32.87 32.87 4.8K
09:45 32.88 32.90 32.88 32.90 0.6K
09:46 32.86 32.86 32.86 32.86 0.3K
09:47 32.84 32.84 32.84 32.84 0.2K
09:48 32.84 32.84 32.84 32.84 0.2K
09:49 32.85 32.85 32.85 32.85 0.5K
09:51 32.85 32.85 32.85 32.85 0.5K
09:52 32.86 32.86 32.86 32.86 0.3K
09:53 32.86 32.86 32.86 32.86 1.2K
09:54 32.85 32.85 32.85 32.85 0.9K
09:56 32.88 32.88 32.88 32.88 0.2K
09:57 32.86 32.86 32.86 32.85 0.5K
09:58 32.85 32.85 32.82 32.82 0.4K
10:00 32.84 32.84 32.84 32.84 0.2K
10:01 32.83 32.85 32.83 32.85 0.5K
10:02 32.82 32.84 32.82 32.84 0.6K
10:03 32.84 32.84 32.84 32.84 0.6K
10:05 32.85 32.85 32.85 32.85 1.3K
10:06 32.84 32.84 32.84 32.84 1.3K
10:07 32.88 32.88 32.88 32.88 1.0K
10:08 32.86 32.86 32.85 32.85 4.0K
10:10 32.88 32.88 32.88 32.88 3.4K
10:12 32.85 32.85 32.85 32.85 0.7K
10:13 32.86 32.86 32.86 32.86 2.4K
10:15 32.85 32.85 32.85 32.85 2.3K
10:16 32.85 32.85 32.85 32.85 1.7K
10:17 32.86 32.89 32.86 32.89 2.0K
10:18 32.89 32.89 32.89 32.89 1.1K
10:20 32.90 32.92 32.90 32.92 1.6K
10:21 32.90 32.90 32.90 32.90 2.4K
10:22 32.89 32.89 32.89 32.89 1.6K
10:23 32.87 32.90 32.87 32.90 24.3K
10:26 32.89 32.90 32.88 32.88 0.6K
10:27 32.89 32.89 32.89 32.89 0.3K
10:28 32.90 32.90 32.88 32.88 1.2K
10:30 32.87 32.90 32.87 32.90 1.1K
10:31 32.89 32.89 32.89 32.89 0.2K
10:33 32.88 32.88 32.88 32.88 1.3K
10:34 32.89 32.89 32.87 32.89 7.6K
10:35 32.89 32.89 32.89 32.89 0.2K
10:36 32.89 32.89 32.89 32.89 0.4K
10:37 32.89 32.90 32.87 32.87 2.7K
10:38 32.89 32.89 32.89 32.89 0.3K
10:39 32.89 32.89 32.89 32.89 1.3K
10:40 32.88 32.88 32.88 32.88 16.9K
10:42 32.89 32.89 32.89 32.89 0.2K
10:43 32.89 32.89 32.89 32.89 0.3K
10:44 32.91 32.91 32.88 32.88 2.4K
10:45 32.91 32.91 32.91 32.91 0.3K
10:46 32.88 32.94 32.88 32.91 0.7K
10:47 32.91 32.91 32.91 32.91 0.6K
10:48 32.91 32.93 32.91 32.91 3.8K
10:49 32.88 32.91 32.88 32.91 1.6K
10:50 32.91 32.91 32.91 32.91 0.3K
10:51 32.92 32.94 32.90 32.94 4.2K
10:52 32.90 32.90 32.90 32.90 1.6K
10:53 32.94 32.94 32.94 32.94 0.3K
10:54 32.90 32.92 32.90 32.92 4.2K
10:55 32.92 32.92 32.92 32.92 0.8K
10:57 32.92 32.92 32.92 32.91 1.3K
10:58 32.93 32.93 32.93 32.92 0.5K
10:59 32.93 32.93 32.93 32.93 0.4K
11:00 32.94 32.94 32.94 32.94 0.5K
11:02 32.94 32.94 32.94 32.94 0.3K
11:03 32.98 32.98 32.98 32.98 1.5K
11:04 32.95 32.95 32.95 32.95 1.5K
11:05 32.94 32.94 32.93 32.93 1.1K
11:06 32.93 32.93 32.93 32.93 0.8K
11:07 32.92 32.92 32.92 32.92 0.5K
11:08 32.94 32.94 32.94 32.94 0.5K
11:09 32.91 32.91 32.91 32.91 0.3K
11:10 32.94 32.94 32.94 32.94 0.4K
11:11 32.94 32.94 32.94 32.94 0.5K
11:13 32.95 32.95 32.95 32.95 0.8K
11:14 32.95 32.95 32.95 32.95 3.1K
11:17 32.92 32.92 32.92 32.92 1.3K
11:18 32.94 32.94 32.94 32.94 0.3K
11:20 32.94 32.95 32.94 32.95 2.1K
11:21 32.95 32.95 32.95 32.95 0.3K
11:22 32.96 32.96 32.93 32.93 1.0K
11:23 32.95 32.95 32.95 32.95 0.4K
11:24 32.95 32.95 32.95 32.95 1.3K
11:25 32.96 32.96 32.96 32.96 4.5K
11:27 32.96 32.96 32.96 32.96 0.6K
11:29 32.95 32.96 32.95 32.96 1.6K
11:31 32.96 32.96 32.96 32.96 1.1K
11:33 32.97 32.97 32.97 32.97 0.5K
11:37 32.97 32.97 32.97 32.97 4.7K
11:38 32.96 33.00 32.96 33.00 0.5K
11:39 33.00 33.00 33.00 33.00 1.1K
11:41 33.00 33.00 33.00 33.00 0.5K
11:43 33.03 33.03 33.03 33.03 0.3K
11:44 33.01 33.01 33.01 33.01 0.3K
11:46 33.00 33.00 33.00 33.00 0.8K
11:49 33.00 33.00 33.00 33.00 0.9K
11:50 33.00 33.01 33.00 33.01 4.1K
11:51 33.01 33.01 33.00 33.00 0.9K
11:52 32.99 32.99 32.99 32.99 0.2K
11:53 32.99 32.99 32.99 32.99 0.3K
11:54 32.98 32.98 32.98 32.98 1.0K
11:56 32.99 32.99 32.99 32.99 13.1K
11:57 32.99 33.00 32.99 33.00 1.5K
11:58 33.00 33.02 33.00 33.02 0.8K
11:59 33.01 33.01 33.01 33.01 2.2K
12:02 33.02 33.03 33.02 33.03 0.3K
12:03 33.02 33.02 33.02 33.02 0.8K
12:04 33.02 33.02 33.02 33.02 1.2K
12:05 33.02 33.02 33.02 33.02 15.2K
12:06 33.02 33.02 33.01 33.01 0.3K
12:07 33.01 33.01 33.01 33.01 0.4K
12:08 33.01 33.02 33.01 33.02 0.4K
12:11 33.02 33.02 33.02 33.02 0.6K
12:13 33.03 33.03 33.03 33.03 1.1K
12:16 33.05 33.05 33.05 33.05 1.1K
12:17 33.05 33.05 33.05 33.05 0.7K
12:18 33.04 33.06 33.04 33.06 0.4K
12:20 33.04 33.05 33.04 33.05 0.7K
12:21 33.05 33.05 33.05 33.05 1.1K
12:22 33.02 33.02 33.02 33.02 1.5K
12:23 33.03 33.03 33.03 33.03 1.0K
12:25 33.03 33.03 33.03 33.03 0.2K
12:26 33.03 33.03 33.03 33.03 1.4K
12:29 33.01 33.02 33.01 33.02 0.6K
12:30 33.01 33.01 33.01 33.01 2.8K
12:31 33.01 33.01 33.01 33.01 2.0K
12:32 33.00 33.00 33.00 33.00 0.1K
12:33 33.01 33.01 33.01 33.01 0.2K
12:34 33.01 33.03 33.01 33.02 0.6K
12:36 33.02 33.02 33.02 33.02 0.1K
12:38 33.01 33.02 33.01 33.02 0.6K
12:39 33.01 33.02 33.01 33.02 0.7K
12:41 33.03 33.03 33.03 33.03 0.5K
12:42 33.02 33.02 33.01 33.01 0.2K
12:43 33.02 33.02 33.02 33.02 0.5K
12:45 33.02 33.02 33.02 33.02 0.3K
12:46 33.04 33.04 33.04 33.04 0.5K
12:47 33.02 33.02 33.02 33.02 0.1K
12:48 33.02 33.02 33.02 33.02 0.4K
12:49 33.01 33.01 33.01 33.01 1.1K
12:51 32.98 32.99 32.98 32.99 4.8K
12:52 32.99 32.99 32.99 32.99 0.3K
12:53 32.99 32.99 32.99 32.99 0.3K
12:54 32.99 32.99 32.99 32.99 0.7K
12:55 32.99 32.99 32.99 32.99 0.5K
12:57 32.97 32.98 32.97 32.98 0.6K
12:59 32.98 32.98 32.98 32.98 1.5K
13:00 32.98 33.00 32.98 33.00 1.3K
13:01 32.99 32.99 32.99 32.99 0.5K
13:02 32.96 32.97 32.96 32.97 0.5K
13:05 32.96 32.96 32.96 32.96 1.8K
13:06 32.97 32.97 32.97 32.97 0.2K
13:09 32.98 32.98 32.98 32.98 0.2K
13:13 32.98 32.98 32.98 32.98 0.2K
13:16 32.99 32.99 32.99 32.99 0.5K
13:18 33.03 33.03 33.02 33.02 0.8K
13:20 33.02 33.02 33.02 33.02 1.3K
13:23 33.02 33.02 33.02 33.02 0.2K
13:24 33.02 33.03 33.02 33.03 0.7K
13:25 33.02 33.02 33.02 33.02 0.3K
13:26 33.01 33.01 33.01 33.01 0.2K
13:27 33.03 33.03 33.03 33.03 0.2K
13:29 33.04 33.05 33.04 33.05 1.0K
13:30 33.04 33.05 33.03 33.03 0.8K
13:31 33.04 33.04 33.03 33.03 1.5K
13:32 33.03 33.03 33.03 33.03 0.9K
13:34 33.04 33.04 33.04 33.04 0.3K
13:35 33.06 33.06 33.04 33.04 0.6K
13:36 33.05 33.05 33.04 33.04 0.5K
13:37 33.03 33.03 33.03 33.03 0.3K
13:40 33.04 33.04 33.04 33.04 0.2K
13:41 33.07 33.07 33.07 33.07 0.3K
13:42 33.09 33.09 33.09 33.09 1.2K
13:43 33.09 33.09 33.09 33.09 0.2K
13:45 33.07 33.07 33.07 33.07 0.2K
13:49 33.06 33.06 33.06 33.06 0.6K
13:50 33.08 33.08 33.08 33.08 0.9K
13:53 33.08 33.08 33.06 33.06 3.6K
13:54 33.07 33.08 33.07 33.08 2.5K
13:55 33.08 33.08 33.06 33.08 4.3K
13:57 33.09 33.09 33.06 33.06 3.0K
13:58 33.08 33.08 33.07 33.08 1.3K
13:59 33.08 33.08 33.08 33.08 0.1K
14:00 33.08 33.08 33.08 33.08 0.2K
14:01 33.08 33.08 33.08 33.08 3.9K
14:02 33.09 33.09 33.09 33.09 0.6K
14:03 33.08 33.08 33.08 33.08 0.1K
14:05 33.08 33.08 33.08 33.08 1.5K
14:06 33.09 33.09 33.09 33.09 1.1K
14:07 33.08 33.08 33.08 33.08 0.4K
14:08 33.08 33.09 33.08 33.09 0.4K
14:11 33.06 33.08 33.06 33.08 0.6K
14:12 33.08 33.08 33.08 33.08 0.1K
14:13 33.08 33.08 33.08 33.08 0.7K
14:21 33.11 33.11 33.11 33.11 0.3K
14:23 33.08 33.09 33.08 33.09 0.8K
14:25 33.08 33.10 33.08 33.10 2.4K
14:26 33.08 33.08 33.08 33.08 0.3K
14:27 33.09 33.09 33.08 33.08 0.5K
14:28 33.09 33.09 33.09 33.09 1.1K
14:32 33.08 33.08 33.08 33.08 1.3K
14:33 33.09 33.09 33.08 33.08 0.7K
14:34 33.08 33.08 33.08 33.08 0.1K
14:35 33.09 33.09 33.09 33.09 5.5K
14:36 33.08 33.08 33.08 33.08 0.7K
14:41 33.08 33.08 33.08 33.08 1.1K
14:42 33.08 33.09 33.08 33.09 4.0K
14:43 33.08 33.08 33.08 33.08 0.8K
14:44 33.06 33.06 33.06 33.06 0.1K
14:45 33.08 33.08 33.08 33.08 0.2K
14:46 33.08 33.08 33.07 33.08 0.5K
14:47 33.06 33.06 33.06 33.06 0.7K
14:48 33.08 33.08 33.08 33.08 1.9K
14:51 33.06 33.06 33.06 33.06 0.8K
14:52 33.08 33.08 33.08 33.08 3.7K
14:53 33.07 33.07 33.07 33.07 0.8K
14:54 33.08 33.08 33.08 33.08 0.2K
14:55 33.08 33.08 33.08 33.08 0.4K
14:56 33.08 33.08 33.08 33.08 0.7K
14:58 33.07 33.07 33.07 33.07 0.2K
15:00 33.07 33.07 33.04 33.04 54.2K
15:01 33.06 33.07 33.06 33.07 2.4K
15:02 33.08 33.08 33.05 33.05 0.4K
15:03 33.07 33.07 33.07 33.07 0.7K
15:04 33.06 33.08 33.06 33.08 2.1K
15:06 33.07 33.07 33.06 33.06 0.6K
15:07 33.08 33.08 33.06 33.06 5.1K
15:08 33.07 33.07 33.07 33.07 1.0K
15:10 33.07 33.07 33.07 33.07 0.6K
15:11 33.06 33.07 33.06 33.07 1.1K
15:12 33.07 33.07 33.06 33.06 2.4K
15:13 33.07 33.07 33.07 33.07 0.2K
15:14 33.07 33.07 33.06 33.06 0.6K
15:15 33.07 33.08 33.07 33.08 1.5K
15:18 33.07 33.07 33.07 33.07 1.0K
15:19 33.07 33.07 33.07 33.07 0.7K
15:21 33.08 33.08 33.08 33.08 0.8K
15:22 33.08 33.10 33.08 33.10 3.6K
15:23 33.08 33.08 33.08 33.08 6.5K
15:24 33.09 33.09 33.09 33.09 0.5K
15:25 33.08 33.08 33.08 33.08 0.4K
15:26 33.08 33.08 33.08 33.08 0.4K
15:27 33.10 33.10 33.10 33.10 2.4K
15:28 33.10 33.12 33.10 33.11 0.7K
15:29 33.10 33.10 33.10 33.11 4.4K
15:31 33.10 33.10 33.10 33.10 0.7K
15:32 33.11 33.11 33.11 33.10 0.3K
15:33 33.09 33.09 33.09 33.09 0.1K
15:34 33.02 33.02 33.02 33.02 0.8K
15:35 33.09 33.09 33.09 33.09 0.7K
15:38 33.07 33.08 33.06 33.06 1.1K
15:39 33.09 33.09 33.09 33.09 1.3K
15:40 33.08 33.08 33.08 33.08 0.4K
15:41 33.08 33.08 33.08 33.08 0.4K
15:42 33.09 33.09 33.08 33.08 1.8K
15:44 33.08 33.08 33.08 33.08 1.0K
15:45 33.06 33.08 33.06 33.06 2.3K
15:47 33.05 33.08 33.05 33.08 2.2K
15:48 33.06 33.07 33.06 33.07 1.4K
15:49 33.07 33.08 33.07 33.08 0.9K
15:50 33.07 33.07 33.07 33.07 3.7K
15:51 33.07 33.09 33.07 33.08 2.4K
15:52 33.05 33.06 33.05 33.05 2.2K
15:53 33.05 33.06 33.05 33.05 8.1K
15:54 33.05 33.06 33.05 33.05 2.2K
15:55 33.04 33.04 33.03 33.03 7.9K
15:56 33.02 33.02 32.99 32.99 0.5K
15:57 32.99 32.99 32.99 32.99 0.4K
15:58 32.96 33.01 32.96 33.01 0.9K
15:59 33.01 33.03 33.01 33.03 10.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available