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 33.11 33.12 33.11 33.12 17.7K
09:31 33.01 33.04 33.01 33.04 1.4K
09:32 33.02 33.02 32.99 32.99 7.1K
09:33 33.00 33.00 32.99 33.00 1.7K
09:35 33.02 33.02 33.02 33.02 1.0K
09:36 32.99 33.02 32.99 33.02 1.7K
09:37 32.99 32.99 32.99 32.99 1.3K
09:39 33.01 33.01 33.00 33.00 0.5K
09:40 33.02 33.02 33.01 33.01 0.3K
09:41 33.02 33.02 33.00 33.00 2.8K
09:43 33.04 33.04 33.03 33.03 0.7K
09:44 33.04 33.04 33.01 33.01 2.7K
09:45 33.01 33.01 33.01 33.01 2.8K
09:46 33.00 33.00 33.00 33.00 3.5K
09:48 33.02 33.02 33.01 33.01 1.0K
09:49 33.02 33.03 33.02 33.03 3.2K
09:50 33.02 33.02 33.02 33.02 1.1K
09:51 33.02 33.03 33.02 33.03 1.0K
09:52 33.03 33.03 33.03 33.03 0.3K
09:53 33.04 33.04 33.04 33.04 1.4K
09:56 33.04 33.04 33.04 33.04 0.6K
09:57 33.02 33.02 33.02 33.02 3.5K
09:59 33.01 33.02 33.01 33.02 10.0K
10:01 33.02 33.03 33.02 33.03 1.7K
10:02 33.03 33.03 33.03 33.03 0.9K
10:03 33.04 33.04 33.04 33.03 1.2K
10:04 33.03 33.04 33.03 33.04 0.6K
10:05 33.03 33.03 33.02 33.02 1.0K
10:06 33.05 33.05 33.02 33.03 2.1K
10:07 33.01 33.01 33.01 33.01 2.9K
10:08 33.02 33.02 33.02 33.02 1.2K
10:10 33.01 33.01 33.00 33.00 0.7K
10:11 33.00 33.00 33.00 33.00 0.5K
10:12 32.99 32.99 32.99 32.99 0.9K
10:15 33.03 33.03 33.03 33.03 0.4K
10:16 33.03 33.03 33.03 33.03 0.7K
10:17 33.03 33.03 33.03 33.03 0.3K
10:19 32.96 32.96 32.96 32.96 2.3K
10:20 32.99 33.02 32.99 33.02 1.0K
10:21 33.00 33.00 33.00 33.00 0.6K
10:23 32.99 32.99 32.99 32.99 0.2K
10:24 33.00 33.00 33.00 33.00 0.6K
10:25 33.00 33.00 33.00 33.00 0.3K
10:28 33.04 33.04 33.04 33.04 0.2K
10:31 33.00 33.00 33.00 33.00 0.4K
10:32 33.00 33.00 33.00 33.00 0.3K
10:33 33.00 33.00 33.00 32.99 0.8K
10:36 32.95 32.95 32.95 32.95 0.2K
10:37 33.00 33.00 33.00 33.00 1.3K
10:38 32.98 32.99 32.98 32.99 2.1K
10:39 32.99 33.01 32.99 33.01 0.6K
10:42 32.97 32.97 32.97 32.97 0.4K
10:43 32.97 32.97 32.97 32.97 0.2K
10:44 32.98 32.98 32.97 32.97 0.9K
10:45 32.98 33.02 32.95 33.02 2.9K
10:46 32.98 32.98 32.98 32.98 0.6K
10:48 32.99 32.99 32.99 32.99 0.5K
10:50 33.02 33.02 32.99 32.99 0.8K
10:51 33.00 33.00 33.00 33.00 1.0K
10:53 33.02 33.02 33.02 33.02 0.3K
10:55 33.00 33.00 33.00 33.00 1.3K
10:57 32.99 32.99 32.99 32.99 0.5K
10:58 33.01 33.01 33.01 33.01 0.3K
10:59 33.01 33.01 33.01 33.01 0.8K
11:00 33.01 33.02 33.01 33.02 1.1K
11:01 33.03 33.03 33.03 33.03 0.4K
11:04 33.02 33.02 33.00 33.00 0.6K
11:05 33.00 33.02 33.00 33.02 1.2K
11:09 33.00 33.02 33.00 33.02 2.2K
11:10 33.02 33.02 33.02 33.02 1.5K
11:11 33.04 33.04 33.04 33.04 0.3K
11:12 33.05 33.05 33.05 33.05 0.4K
11:15 33.02 33.02 33.02 33.02 0.2K
11:16 33.02 33.02 32.99 32.99 1.3K
11:19 33.01 33.01 33.01 33.01 0.8K
11:20 33.00 33.01 33.00 33.01 0.4K
11:21 33.01 33.01 33.01 33.01 0.6K
11:22 33.01 33.01 33.01 33.01 0.5K
11:23 33.01 33.01 33.01 33.01 0.4K
11:24 33.00 33.01 33.00 33.01 0.7K
11:25 33.01 33.01 33.01 33.01 0.3K
11:26 33.01 33.01 33.01 33.01 3.2K
11:27 33.01 33.01 33.01 33.01 0.5K
11:28 33.01 33.01 33.01 33.01 0.8K
11:30 33.02 33.02 33.00 33.00 1.5K
11:31 33.01 33.01 32.99 33.01 3.9K
11:33 32.98 32.98 32.98 32.98 0.6K
11:35 33.00 33.00 33.00 33.00 0.4K
11:36 33.00 33.00 33.00 33.00 0.3K
11:37 33.02 33.02 33.02 33.02 1.7K
11:40 32.99 32.99 32.99 32.99 0.2K
11:41 32.99 33.00 32.99 33.00 0.7K
11:42 32.98 32.99 32.98 32.99 0.4K
11:44 32.98 32.98 32.98 32.98 0.8K
11:46 32.97 32.97 32.97 32.97 1.1K
11:47 32.97 32.97 32.97 32.97 1.2K
11:49 32.96 32.96 32.96 32.96 0.6K
11:50 32.96 32.96 32.96 32.96 2.0K
11:52 32.99 32.99 32.99 32.99 0.5K
11:53 32.99 32.99 32.98 32.98 1.0K
11:55 32.97 32.97 32.97 32.97 0.9K
11:57 32.97 32.97 32.97 32.97 1.4K
11:59 32.92 32.92 32.92 32.92 0.4K
12:04 32.93 32.95 32.91 32.95 1.8K
12:05 32.95 32.95 32.95 32.95 0.7K
12:06 32.94 32.94 32.94 32.94 3.1K
12:07 32.94 32.94 32.94 32.94 0.4K
12:09 32.94 32.94 32.94 32.94 2.6K
12:10 32.94 32.94 32.93 32.93 1.0K
12:11 32.94 32.94 32.94 32.94 1.6K
12:13 32.94 32.94 32.94 32.94 0.1K
12:14 32.95 32.95 32.95 32.95 1.6K
12:15 32.97 33.00 32.97 33.00 0.7K
12:18 33.02 33.02 33.02 33.02 0.4K
12:21 33.01 33.01 33.01 33.01 0.4K
12:22 32.98 32.98 32.97 32.97 1.0K
12:24 33.02 33.02 33.02 33.02 0.3K
12:25 33.04 33.04 33.04 33.04 0.2K
12:27 32.97 33.06 32.97 33.06 0.3K
12:28 33.02 33.02 33.02 33.02 0.2K
12:29 33.04 33.04 33.04 33.03 2.0K
12:31 32.99 32.99 32.99 32.99 0.6K
12:32 33.01 33.01 33.01 33.01 0.2K
12:34 32.99 33.02 32.99 33.01 2.5K
12:35 33.02 33.02 33.02 33.02 1.2K
12:36 33.05 33.05 33.05 33.05 3.0K
12:38 33.00 33.00 33.00 33.00 3.4K
12:40 33.02 33.02 33.02 33.02 0.4K
12:41 33.00 33.00 33.00 32.99 2.4K
12:42 33.00 33.00 33.00 33.00 1.2K
12:44 33.00 33.00 33.00 33.00 0.9K
12:45 33.00 33.00 33.00 33.00 0.9K
12:47 32.99 32.99 32.99 32.99 0.2K
12:48 33.00 33.00 33.00 33.00 0.6K
12:49 33.00 33.00 33.00 33.00 0.9K
12:51 33.00 33.00 33.00 33.00 0.4K
12:54 33.01 33.01 33.00 32.99 23.0K
12:55 33.00 33.00 33.00 32.99 4.0K
12:57 33.00 33.00 32.99 32.99 4.1K
12:58 33.00 33.01 33.00 33.00 1.1K
12:59 33.00 33.01 33.00 33.01 1.0K
13:00 33.01 33.01 33.01 33.01 0.6K
13:01 33.02 33.02 33.02 33.02 4.1K
13:02 33.02 33.02 33.02 33.02 2.2K
13:03 33.02 33.02 33.02 33.02 1.5K
13:04 33.02 33.02 33.02 33.02 0.2K
13:05 33.02 33.02 33.02 33.02 1.4K
13:06 33.02 33.02 33.02 33.02 0.8K
13:07 33.02 33.02 33.02 33.02 0.2K
13:08 33.02 33.02 33.02 33.02 2.2K
13:10 33.03 33.03 32.98 32.98 1.2K
13:11 33.00 33.00 33.00 33.00 0.2K
13:12 33.00 33.00 33.00 33.00 1.3K
13:13 33.01 33.01 33.01 33.01 0.8K
13:14 33.00 33.00 33.00 33.00 0.3K
13:15 33.01 33.01 33.01 33.01 4.3K
13:16 33.01 33.01 33.01 33.01 0.2K
13:17 33.01 33.02 33.01 33.01 1.3K
13:18 33.00 33.00 33.00 33.00 0.8K
13:23 33.03 33.04 33.03 33.04 2.0K
13:24 33.02 33.02 33.02 33.02 0.6K
13:25 33.03 33.03 33.02 33.02 1.1K
13:26 33.02 33.03 33.02 33.02 4.1K
13:28 33.02 33.02 33.02 33.02 0.9K
13:30 33.01 33.01 33.01 33.01 1.8K
13:32 33.01 33.01 33.01 33.01 1.5K
13:33 33.03 33.03 33.01 33.01 2.1K
13:34 33.03 33.03 33.03 33.03 1.1K
13:35 33.01 33.01 33.01 33.01 0.6K
13:36 33.03 33.03 33.03 33.03 1.5K
13:37 33.01 33.01 33.01 33.01 1.0K
13:38 33.01 33.01 33.01 33.01 1.7K
13:40 33.01 33.02 33.01 33.02 2.1K
13:42 33.02 33.02 33.02 33.02 1.8K
13:46 33.00 33.00 33.00 33.00 0.3K
13:48 33.04 33.04 33.04 33.03 0.4K
13:51 33.04 33.04 33.04 33.04 5.0K
13:53 33.04 33.04 33.04 33.04 0.2K
13:54 33.05 33.05 33.04 33.04 0.7K
13:55 33.03 33.03 33.03 33.03 0.7K
13:56 33.01 33.01 33.01 33.01 1.5K
13:58 33.01 33.01 33.01 33.01 0.4K
14:00 33.03 33.07 33.03 33.03 4.1K
14:04 33.02 33.02 33.02 33.02 0.2K
14:05 33.02 33.02 33.02 33.02 0.6K
14:06 33.03 33.03 33.03 33.03 0.4K
14:08 33.03 33.03 33.01 33.03 0.5K
14:09 33.03 33.04 33.03 33.04 0.6K
14:10 33.04 33.04 33.04 33.04 1.3K
14:12 33.02 33.02 33.02 33.02 2.1K
14:14 33.02 33.02 33.02 33.02 0.4K
14:15 33.01 33.02 33.01 33.02 0.6K
14:16 33.01 33.02 33.01 33.02 0.8K
14:18 33.00 33.00 33.00 33.00 0.2K
14:20 33.00 33.00 33.00 33.00 0.2K
14:21 33.02 33.02 33.02 33.02 1.8K
14:23 33.02 33.02 33.01 33.01 2.5K
14:26 33.01 33.01 33.01 33.01 0.3K
14:27 33.01 33.01 33.01 33.01 0.9K
14:29 33.01 33.01 33.01 33.01 0.3K
14:30 33.00 33.00 33.00 33.00 0.3K
14:31 33.01 33.02 33.00 33.02 3.1K
14:32 33.01 33.01 33.01 33.01 0.4K
14:33 33.01 33.01 33.01 33.01 1.6K
14:35 33.02 33.02 33.01 33.01 1.0K
14:36 33.01 33.01 33.01 33.01 0.2K
14:38 33.01 33.01 33.01 33.01 0.7K
14:41 33.02 33.02 33.02 33.02 1.4K
14:42 33.07 33.07 33.07 33.07 0.5K
14:43 33.01 33.01 33.01 33.01 5.3K
14:46 33.04 33.06 33.04 33.06 1.4K
14:47 33.04 33.04 33.04 33.03 3.3K
14:51 33.04 33.04 33.04 33.04 0.3K
14:52 33.04 33.04 33.04 33.04 2.3K
14:53 33.03 33.04 33.03 33.04 2.3K
14:55 33.03 33.04 33.03 33.04 1.6K
14:57 33.04 33.04 33.03 33.03 1.2K
14:58 33.04 33.04 33.01 33.01 3.2K
15:00 33.02 33.02 33.02 33.02 0.2K
15:01 33.04 33.05 33.04 33.04 0.9K
15:03 33.03 33.04 33.03 33.04 0.9K
15:04 33.07 33.07 33.07 33.07 0.2K
15:05 33.04 33.04 33.04 33.04 2.5K
15:06 33.04 33.04 33.04 33.04 2.1K
15:08 33.02 33.02 33.02 33.02 0.6K
15:10 33.03 33.03 33.03 33.03 0.1K
15:11 33.03 33.03 33.03 33.03 0.7K
15:12 33.03 33.03 33.03 33.03 1.1K
15:13 33.03 33.03 33.03 33.03 0.8K
15:14 33.03 33.03 33.03 33.03 1.0K
15:16 33.03 33.03 33.02 33.03 1.9K
15:17 33.03 33.03 33.03 33.03 0.5K
15:18 33.03 33.03 33.02 33.02 0.9K
15:20 33.03 33.03 33.03 33.03 3.2K
15:21 33.03 33.04 33.03 33.03 4.3K
15:22 33.03 33.03 33.03 33.03 0.4K
15:23 33.04 33.06 33.04 33.06 2.1K
15:24 33.06 33.06 33.03 33.03 1.4K
15:25 33.07 33.07 33.07 33.07 0.3K
15:26 33.07 33.07 33.07 33.07 0.3K
15:28 33.04 33.04 33.04 33.04 0.6K
15:31 33.04 33.04 33.04 33.04 4.2K
15:32 33.04 33.04 33.04 33.03 1.2K
15:35 33.04 33.04 33.04 33.04 2.9K
15:37 33.04 33.04 33.04 33.04 0.2K
15:38 33.04 33.04 33.04 33.03 2.3K
15:39 33.04 33.04 33.04 33.03 1.7K
15:40 33.04 33.04 33.04 33.03 2.4K
15:42 33.04 33.04 33.04 33.03 0.2K
15:45 33.04 33.04 33.04 33.03 1.9K
15:46 33.04 33.04 33.04 33.03 2.4K
15:47 33.04 33.05 33.04 33.05 3.5K
15:48 33.05 33.05 33.05 33.05 0.3K
15:49 33.05 33.05 33.05 33.05 1.2K
15:50 33.09 33.09 33.07 33.08 0.7K
15:51 33.08 33.09 33.06 33.05 1.3K
15:52 33.05 33.05 33.04 33.04 1.3K
15:53 33.04 33.04 33.03 33.03 25.4K
15:54 33.04 33.04 33.04 33.03 0.3K
15:56 33.03 33.03 33.03 33.03 5.9K
15:57 33.05 33.05 33.05 33.05 2.0K
15:58 33.05 33.06 33.05 33.05 1.9K
15:59 33.02 33.07 33.02 33.07 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available