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 33.13 33.14 33.13 33.13 28.8K
09:31 33.13 33.13 33.10 33.10 1.9K
09:32 33.10 33.13 33.10 33.13 4.5K
09:33 33.10 33.13 33.10 33.13 1.9K
09:34 33.12 33.12 33.11 33.11 1.5K
09:35 33.12 33.13 33.12 33.13 4.5K
09:36 33.13 33.13 33.13 33.13 2.1K
09:37 33.15 33.15 33.12 33.13 4.4K
09:38 33.12 33.15 33.12 33.14 2.8K
09:39 33.14 33.14 33.14 33.14 0.3K
09:40 33.14 33.14 33.14 33.14 2.2K
09:41 33.15 33.15 33.15 33.15 1.7K
09:44 33.13 33.13 33.12 33.12 4.4K
09:45 33.15 33.15 33.15 33.15 1.9K
09:46 33.13 33.13 33.13 33.13 1.2K
09:47 33.15 33.15 33.12 33.12 1.9K
09:48 33.14 33.14 33.14 33.14 10.3K
09:49 33.14 33.14 33.14 33.14 0.8K
09:50 33.16 33.16 33.16 33.16 0.6K
09:51 33.14 33.16 33.14 33.15 5.4K
09:52 33.13 33.16 33.13 33.15 4.4K
09:53 33.16 33.16 33.16 33.16 0.6K
09:54 33.16 33.16 33.16 33.16 0.7K
09:56 33.14 33.16 33.14 33.14 0.3K
09:58 33.16 33.16 33.15 33.15 1.1K
09:59 33.14 33.14 33.12 33.13 8.2K
10:01 33.13 33.14 33.13 33.14 1.8K
10:02 33.13 33.16 33.13 33.16 12.0K
10:03 33.15 33.16 33.15 33.16 19.6K
10:04 33.15 33.15 33.14 33.14 15.9K
10:05 33.14 33.14 33.12 33.14 22.6K
10:06 33.11 33.11 33.11 33.11 4.7K
10:08 33.13 33.13 33.13 33.13 2.5K
10:09 33.12 33.12 33.12 33.12 3.2K
10:11 33.13 33.13 33.13 33.13 1.5K
10:12 33.14 33.14 33.14 33.14 0.4K
10:14 33.14 33.14 33.14 33.14 0.6K
10:15 33.14 33.16 33.14 33.16 0.6K
10:16 33.16 33.17 33.16 33.16 0.6K
10:17 33.17 33.17 33.17 33.17 0.1K
10:18 33.17 33.17 33.17 33.16 1.7K
10:20 33.17 33.17 33.17 33.17 1.0K
10:21 33.15 33.15 33.15 33.15 3.2K
10:22 33.16 33.16 33.16 33.16 1.0K
10:23 33.18 33.18 33.18 33.18 0.3K
10:24 33.17 33.18 33.17 33.18 1.2K
10:25 33.18 33.18 33.18 33.18 0.6K
10:26 33.17 33.17 33.17 33.17 0.4K
10:27 33.18 33.18 33.18 33.17 0.3K
10:30 33.18 33.18 33.18 33.17 1.0K
10:36 33.18 33.18 33.17 33.18 2.0K
10:38 33.18 33.18 33.17 33.17 2.0K
10:39 33.16 33.17 33.15 33.16 3.3K
10:40 33.16 33.16 33.16 33.16 1.4K
10:41 33.17 33.17 33.16 33.16 0.7K
10:42 33.16 33.16 33.16 33.16 0.3K
10:43 33.15 33.15 33.15 33.15 2.6K
10:45 33.15 33.15 33.15 33.15 1.1K
10:48 33.16 33.16 33.16 33.16 0.2K
10:49 33.15 33.15 33.15 33.15 2.9K
10:51 33.16 33.16 33.16 33.16 2.8K
10:57 33.14 33.14 33.14 33.14 0.9K
10:59 33.14 33.14 33.13 33.14 0.4K
11:01 33.14 33.14 33.13 33.13 2.0K
11:02 33.12 33.14 33.12 33.14 1.2K
11:03 33.14 33.14 33.14 33.14 0.6K
11:04 33.13 33.14 33.13 33.13 0.9K
11:06 33.13 33.13 33.11 33.11 0.5K
11:08 33.13 33.13 33.11 33.11 1.9K
11:09 33.12 33.12 33.11 33.11 4.5K
11:10 33.12 33.12 33.12 33.12 0.1K
11:11 33.12 33.12 33.12 33.12 1.8K
11:12 33.13 33.13 33.13 33.13 1.6K
11:16 33.13 33.13 33.13 33.13 0.6K
11:17 33.13 33.13 33.12 33.12 3.2K
11:19 33.07 33.09 33.07 33.09 1.7K
11:20 33.08 33.08 33.08 33.08 0.4K
11:21 33.08 33.08 33.08 33.08 0.3K
11:22 33.08 33.08 33.08 33.08 6.2K
11:23 33.09 33.09 33.09 33.09 3.1K
11:28 33.07 33.07 33.07 33.07 0.3K
11:32 33.07 33.07 33.07 33.07 0.9K
11:33 33.07 33.07 33.07 33.07 2.0K
11:34 33.05 33.06 33.05 33.06 4.1K
11:36 33.03 33.03 33.03 33.03 0.1K
11:37 33.06 33.07 33.06 33.07 1.0K
11:38 33.07 33.07 33.07 33.07 0.9K
11:40 33.06 33.06 33.06 33.06 2.6K
11:43 33.06 33.06 33.06 33.06 0.9K
11:45 33.05 33.05 33.05 33.05 4.5K
11:46 33.05 33.05 33.05 33.05 2.5K
11:48 33.05 33.05 33.05 33.05 1.3K
11:49 33.06 33.06 33.06 33.06 1.0K
11:50 33.07 33.07 33.07 33.07 0.2K
11:51 33.07 33.07 33.07 33.07 1.0K
11:53 33.07 33.07 33.07 33.07 1.3K
11:54 33.07 33.07 33.07 33.07 0.7K
11:56 33.05 33.06 33.05 33.06 3.9K
11:57 33.05 33.05 33.05 33.05 2.0K
11:59 33.10 33.10 33.04 33.04 4.8K
12:05 33.07 33.07 33.05 33.05 2.1K
12:07 33.05 33.05 33.05 33.05 1.2K
12:09 33.06 33.06 33.06 33.06 1.4K
12:11 33.05 33.05 33.05 33.05 1.4K
12:15 33.04 33.04 33.04 33.03 0.3K
12:16 33.03 33.04 33.03 33.04 6.1K
12:17 33.04 33.04 33.04 33.04 0.3K
12:19 33.04 33.05 33.04 33.05 4.3K
12:20 33.04 33.05 33.04 33.05 1.2K
12:21 33.04 33.04 33.04 33.04 0.9K
12:22 33.04 33.04 33.04 33.04 1.3K
12:24 33.03 33.03 33.03 33.04 0.8K
12:25 33.04 33.04 33.04 33.04 1.7K
12:26 33.03 33.04 33.03 33.04 1.3K
12:27 33.04 33.04 33.04 33.03 0.8K
12:28 33.04 33.04 33.04 33.04 0.1K
12:29 33.04 33.04 33.04 33.03 0.7K
12:30 33.04 33.04 33.04 33.04 1.9K
12:31 33.05 33.05 33.05 33.05 1.3K
12:32 33.03 33.03 33.03 33.03 0.5K
12:33 33.05 33.05 33.05 33.05 0.4K
12:35 33.05 33.05 33.05 33.05 0.5K
12:37 33.07 33.07 33.07 33.07 0.1K
12:39 33.06 33.06 33.06 33.06 0.1K
12:41 33.06 33.06 33.04 33.04 0.3K
12:43 33.06 33.06 33.05 33.05 2.2K
12:46 33.06 33.06 33.06 33.06 0.3K
12:47 33.06 33.09 33.06 33.09 1.0K
12:51 33.07 33.07 33.07 33.07 5.1K
12:52 33.07 33.07 33.07 33.07 0.1K
12:54 33.07 33.07 33.07 33.07 0.8K
12:55 33.07 33.07 33.07 33.07 2.7K
12:56 33.06 33.06 33.06 33.06 0.1K
12:57 33.07 33.07 33.07 33.07 0.5K
12:58 33.06 33.06 33.06 33.06 8.9K
12:59 33.07 33.07 33.07 33.07 0.7K
13:00 33.07 33.09 33.07 33.08 1.9K
13:02 33.09 33.10 33.08 33.10 2.5K
13:03 33.09 33.09 33.09 33.09 0.3K
13:04 33.06 33.06 33.06 33.06 18.2K
13:06 33.08 33.08 33.07 33.07 5.1K
13:08 33.10 33.10 33.07 33.07 2.0K
13:10 33.08 33.08 33.08 33.08 1.0K
13:11 33.09 33.09 33.09 33.09 0.3K
13:13 33.09 33.10 33.09 33.09 2.0K
13:18 33.08 33.08 33.08 33.08 0.7K
13:20 33.08 33.08 33.08 33.08 2.5K
13:23 33.07 33.07 33.07 33.07 0.5K
13:25 33.08 33.08 33.08 33.08 0.3K
13:26 33.08 33.08 33.08 33.08 1.1K
13:28 33.08 33.09 33.08 33.09 0.7K
13:29 33.08 33.08 33.08 33.08 0.8K
13:32 33.07 33.08 33.07 33.08 0.8K
13:34 33.08 33.08 33.07 33.07 1.1K
13:37 33.08 33.08 33.08 33.08 0.4K
13:38 33.09 33.09 33.08 33.08 4.6K
13:39 33.08 33.08 33.08 33.08 0.4K
13:40 33.08 33.08 33.07 33.07 5.1K
13:41 33.08 33.08 33.07 33.08 9.5K
13:42 33.08 33.08 33.08 33.08 0.8K
13:45 33.09 33.09 33.09 33.09 0.2K
13:46 33.08 33.08 33.08 33.08 0.1K
13:47 33.07 33.08 33.07 33.08 1.8K
13:50 33.07 33.08 33.07 33.08 0.7K
13:51 33.08 33.08 33.08 33.08 1.4K
13:54 33.08 33.08 33.08 33.08 0.7K
13:55 33.07 33.08 33.07 33.08 3.1K
13:56 33.08 33.08 33.08 33.08 0.7K
13:57 33.08 33.08 33.07 33.08 1.7K
13:58 33.08 33.08 33.08 33.08 1.3K
13:59 33.07 33.07 33.07 33.07 0.5K
14:00 33.11 33.11 33.11 33.11 0.8K
14:02 33.08 33.08 33.08 33.08 0.4K
14:04 33.08 33.08 33.08 33.08 2.1K
14:05 33.07 33.08 33.07 33.08 3.1K
14:07 33.08 33.08 33.08 33.08 0.4K
14:08 33.07 33.07 33.06 33.07 3.1K
14:09 33.07 33.07 33.07 33.07 0.1K
14:10 33.08 33.08 33.07 33.07 3.9K
14:11 33.07 33.07 33.07 33.07 0.2K
14:12 33.07 33.07 33.07 33.07 1.0K
14:13 33.07 33.07 33.07 33.07 0.2K
14:15 33.07 33.07 33.07 33.07 0.8K
14:16 33.07 33.07 33.07 33.07 2.8K
14:17 33.07 33.07 33.07 33.07 0.5K
14:18 33.07 33.07 33.07 33.07 0.2K
14:19 33.07 33.07 33.07 33.07 2.5K
14:20 33.07 33.07 33.07 33.07 0.6K
14:21 33.09 33.09 33.09 33.09 0.7K
14:22 33.08 33.08 33.08 33.08 0.5K
14:23 33.08 33.08 33.08 33.08 1.0K
14:24 33.08 33.08 33.08 33.09 1.1K
14:25 33.08 33.08 33.08 33.08 2.6K
14:27 33.07 33.07 33.07 33.07 0.8K
14:28 33.07 33.07 33.06 33.06 2.5K
14:31 33.07 33.07 33.07 33.07 0.3K
14:32 33.07 33.07 33.07 33.07 0.4K
14:33 33.06 33.07 33.06 33.06 3.0K
14:34 33.06 33.07 33.06 33.07 4.0K
14:35 33.07 33.07 33.06 33.07 0.8K
14:38 33.07 33.07 33.07 33.07 2.5K
14:39 33.08 33.08 33.07 33.07 2.6K
14:40 33.07 33.07 33.05 33.05 1.8K
14:42 33.07 33.07 33.07 33.07 1.2K
14:43 33.07 33.08 33.07 33.08 1.3K
14:45 33.08 33.08 33.08 33.08 0.5K
14:46 33.07 33.07 33.07 33.07 0.2K
14:48 33.07 33.07 33.07 33.07 0.7K
14:50 33.04 33.04 33.04 33.04 0.8K
14:51 33.04 33.05 33.04 33.04 0.4K
14:52 33.05 33.05 33.05 33.05 0.6K
14:53 33.04 33.04 33.04 33.04 0.6K
14:54 33.05 33.05 33.05 33.05 0.4K
14:55 33.06 33.06 33.06 33.06 0.1K
14:56 33.05 33.05 33.05 33.05 0.4K
14:57 33.05 33.05 33.05 33.05 3.9K
14:58 33.05 33.05 33.05 33.05 0.1K
14:59 33.05 33.05 33.05 33.05 0.5K
15:00 33.05 33.05 33.05 33.05 1.6K
15:01 33.06 33.06 33.06 33.06 0.7K
15:02 33.07 33.08 33.07 33.08 1.1K
15:03 33.08 33.08 33.08 33.08 0.5K
15:05 33.07 33.07 33.07 33.07 0.9K
15:06 33.08 33.08 33.07 33.07 0.5K
15:08 33.07 33.07 33.07 33.07 0.6K
15:09 33.07 33.07 33.06 33.06 1.5K
15:10 33.07 33.07 33.06 33.06 1.0K
15:11 33.06 33.06 33.06 33.06 0.2K
15:13 33.05 33.07 33.05 33.06 2.2K
15:14 33.06 33.06 33.06 33.06 0.5K
15:15 33.06 33.06 33.06 33.06 1.6K
15:16 33.06 33.06 33.06 33.06 0.4K
15:17 33.06 33.06 33.06 33.06 1.5K
15:18 33.05 33.05 33.05 33.05 0.5K
15:19 33.07 33.07 33.06 33.06 0.8K
15:21 33.06 33.06 33.06 33.06 1.0K
15:22 33.06 33.07 33.06 33.07 0.3K
15:23 33.07 33.07 33.07 33.07 0.4K
15:24 33.07 33.07 33.07 33.07 0.6K
15:25 33.06 33.07 33.06 33.07 1.7K
15:26 33.07 33.07 33.05 33.06 5.4K
15:27 33.06 33.06 33.06 33.06 0.1K
15:28 33.06 33.06 33.05 33.05 0.6K
15:31 33.07 33.08 33.07 33.08 3.0K
15:32 33.08 33.08 33.07 33.08 1.8K
15:33 33.08 33.08 33.08 33.08 0.3K
15:35 33.08 33.08 33.08 33.08 2.8K
15:36 33.08 33.08 33.08 33.08 1.2K
15:37 33.08 33.09 33.08 33.09 1.5K
15:38 33.09 33.09 33.07 33.07 6.8K
15:39 33.07 33.08 33.07 33.08 0.6K
15:41 33.07 33.07 33.07 33.07 3.9K
15:42 33.06 33.06 33.06 33.06 0.3K
15:43 33.07 33.07 33.07 33.07 2.2K
15:44 33.07 33.08 33.07 33.08 1.3K
15:45 33.08 33.08 33.08 33.08 0.3K
15:46 33.08 33.08 33.07 33.07 2.1K
15:47 33.08 33.08 33.08 33.08 1.6K
15:49 33.08 33.08 33.06 33.06 7.2K
15:50 33.07 33.07 33.06 33.06 21.3K
15:51 33.07 33.07 33.05 33.05 3.0K
15:52 33.04 33.07 33.04 33.07 5.7K
15:53 33.06 33.07 33.06 33.07 0.8K
15:54 33.07 33.07 33.07 33.07 1.4K
15:55 33.07 33.07 33.06 33.06 6.2K
15:56 33.07 33.07 33.06 33.06 0.4K
15:57 33.07 33.07 33.07 33.07 0.6K
15:58 33.07 33.07 33.07 33.07 2.7K
15:59 33.04 33.10 33.04 33.10 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available