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 32.75 32.75 32.65 32.65 14.3K
09:31 32.65 32.65 32.65 32.65 0.2K
09:32 32.71 32.71 32.71 32.71 0.7K
09:34 32.71 32.71 32.71 32.71 0.7K
09:35 32.71 32.72 32.71 32.72 2.3K
09:36 32.71 32.71 32.71 32.71 0.3K
09:37 32.71 32.71 32.71 32.71 1.9K
09:38 32.72 32.72 32.72 32.72 0.7K
09:40 32.73 32.73 32.73 32.73 0.2K
09:41 32.72 32.72 32.72 32.72 2.4K
09:42 32.73 32.73 32.73 32.73 0.4K
09:44 32.73 32.73 32.73 32.73 0.3K
09:45 32.74 32.75 32.74 32.75 1.3K
09:46 32.74 32.74 32.74 32.74 0.3K
09:47 32.74 32.74 32.74 32.74 0.2K
09:48 32.70 32.70 32.70 32.70 0.1K
09:49 32.73 32.74 32.73 32.74 0.6K
09:50 32.74 32.76 32.74 32.76 0.9K
09:51 32.74 32.74 32.74 32.74 0.3K
09:53 32.74 32.76 32.74 32.76 0.9K
09:54 32.73 32.75 32.73 32.75 0.6K
09:55 32.74 32.74 32.74 32.74 0.2K
09:57 32.74 32.75 32.74 32.75 1.0K
09:58 32.74 32.74 32.74 32.74 0.8K
09:59 32.73 32.73 32.73 32.73 0.1K
10:00 32.72 32.73 32.72 32.73 0.6K
10:02 32.72 32.72 32.72 32.72 1.4K
10:03 32.71 32.71 32.71 32.71 2.0K
10:06 32.73 32.73 32.73 32.73 3.0K
10:07 32.71 32.72 32.71 32.72 2.0K
10:08 32.72 32.73 32.71 32.72 3.1K
10:09 32.71 32.71 32.71 32.71 0.3K
10:12 32.71 32.71 32.71 32.71 1.8K
10:14 32.71 32.72 32.71 32.72 1.2K
10:16 32.71 32.71 32.70 32.70 5.6K
10:17 32.70 32.70 32.70 32.70 0.2K
10:18 32.71 32.71 32.71 32.71 0.4K
10:19 32.72 32.72 32.72 32.72 0.2K
10:21 32.72 32.72 32.72 32.72 1.1K
10:22 32.74 32.75 32.73 32.75 30.0K
10:23 32.67 32.67 32.67 32.67 0.2K
10:24 32.71 32.71 32.71 32.71 0.4K
10:26 32.73 32.73 32.71 32.71 1.5K
10:27 32.72 32.72 32.72 32.72 0.4K
10:28 32.72 32.72 32.70 32.70 0.5K
10:32 32.72 32.72 32.72 32.72 0.9K
10:34 32.72 32.72 32.72 32.72 0.3K
10:36 32.71 32.71 32.71 32.71 0.3K
10:39 32.70 32.70 32.70 32.70 0.7K
10:40 32.74 32.74 32.74 32.74 1.1K
10:45 32.74 32.74 32.73 32.73 1.3K
10:46 32.75 32.75 32.75 32.75 0.3K
10:47 32.73 32.73 32.73 32.73 0.6K
10:50 32.72 32.72 32.72 32.72 1.2K
10:51 32.75 32.75 32.74 32.74 2.5K
10:52 32.72 32.72 32.72 32.72 0.2K
10:53 32.70 32.70 32.70 32.70 0.6K
10:54 32.73 32.73 32.73 32.73 2.3K
10:55 32.74 32.74 32.73 32.73 3.3K
10:59 32.73 32.73 32.73 32.73 0.3K
11:01 32.72 32.73 32.72 32.73 0.9K
11:03 32.73 32.73 32.73 32.73 0.3K
11:04 32.74 32.74 32.73 32.73 1.4K
11:05 32.72 32.72 32.72 32.72 2.1K
11:06 32.74 32.74 32.74 32.74 1.3K
11:07 32.74 32.75 32.74 32.74 1.3K
11:08 32.74 32.74 32.74 32.74 0.8K
11:09 32.72 32.73 32.72 32.73 1.3K
11:10 32.73 32.74 32.73 32.74 0.4K
11:11 32.75 32.75 32.75 32.75 3.2K
11:15 32.73 32.73 32.73 32.73 0.3K
11:17 32.74 32.74 32.74 32.74 0.5K
11:18 32.73 32.74 32.73 32.74 1.3K
11:19 32.72 32.72 32.72 32.72 0.9K
11:20 32.72 32.72 32.71 32.71 0.8K
11:21 32.72 32.72 32.72 32.72 0.1K
11:22 32.72 32.72 32.70 32.70 0.6K
11:24 32.73 32.73 32.73 32.73 0.7K
11:26 32.72 32.72 32.72 32.72 0.5K
11:27 32.71 32.71 32.71 32.71 0.1K
11:28 32.71 32.71 32.71 32.71 2.3K
11:29 32.72 32.72 32.71 32.71 1.4K
11:31 32.73 32.73 32.72 32.72 1.9K
11:32 32.73 32.73 32.73 32.72 4.3K
11:33 32.73 32.73 32.73 32.73 0.8K
11:34 32.72 32.73 32.72 32.73 0.8K
11:35 32.74 32.74 32.74 32.74 0.7K
11:36 32.74 32.74 32.73 32.73 1.8K
11:37 32.73 32.73 32.73 32.73 0.8K
11:39 32.73 32.73 32.73 32.73 5.8K
11:40 32.73 32.73 32.72 32.72 0.8K
11:42 32.73 32.73 32.73 32.73 0.9K
11:43 32.73 32.74 32.73 32.74 2.3K
11:44 32.74 32.74 32.74 32.74 0.1K
11:45 32.74 32.74 32.74 32.74 0.2K
11:46 32.70 32.70 32.70 32.70 0.9K
11:48 32.72 32.72 32.72 32.72 3.7K
11:49 32.72 32.72 32.72 32.72 0.1K
11:51 32.72 32.72 32.72 32.72 0.1K
11:52 32.72 32.72 32.72 32.72 0.5K
11:54 32.72 32.74 32.72 32.74 5.6K
11:56 32.73 32.73 32.73 32.73 72.2K
11:57 32.71 32.73 32.71 32.72 1.5K
11:58 32.72 32.72 32.72 32.72 0.6K
12:00 32.72 32.73 32.72 32.73 0.7K
12:01 32.74 32.74 32.74 32.74 0.1K
12:02 32.73 32.73 32.73 32.73 0.3K
12:04 32.74 32.74 32.74 32.74 0.4K
12:06 32.74 32.74 32.73 32.73 0.8K
12:07 32.74 32.74 32.74 32.74 0.6K
12:08 32.75 32.75 32.75 32.75 1.3K
12:09 32.75 32.75 32.75 32.75 3.3K
12:10 32.74 32.75 32.72 32.75 11.0K
12:11 32.74 32.74 32.74 32.74 3.1K
12:14 32.74 32.74 32.74 32.74 0.6K
12:16 32.74 32.74 32.73 32.73 1.5K
12:18 32.74 32.74 32.74 32.74 0.8K
12:20 32.74 32.74 32.74 32.74 1.0K
12:21 32.74 32.74 32.74 32.74 0.5K
12:22 32.73 32.74 32.73 32.74 2.9K
12:23 32.74 32.74 32.74 32.74 7.9K
12:25 32.72 32.72 32.72 32.72 0.1K
12:27 32.75 32.75 32.73 32.73 0.6K
12:29 32.71 32.72 32.71 32.72 1.0K
12:30 32.74 32.74 32.74 32.74 0.3K
12:31 32.72 32.72 32.72 32.72 1.6K
12:34 32.73 32.73 32.73 32.73 0.1K
12:35 32.74 32.74 32.74 32.74 0.4K
12:36 32.73 32.73 32.73 32.73 2.1K
12:38 32.73 32.73 32.73 32.73 0.8K
12:39 32.71 32.71 32.71 32.71 1.9K
12:41 32.71 32.72 32.71 32.72 2.2K
12:42 32.72 32.72 32.72 32.72 0.2K
12:43 32.72 32.72 32.72 32.72 1.4K
12:44 32.72 32.73 32.71 32.73 1.5K
12:45 32.72 32.72 32.72 32.72 0.1K
12:46 32.72 32.72 32.72 32.72 1.3K
12:48 32.72 32.72 32.72 32.72 2.5K
12:51 32.72 32.72 32.72 32.72 0.5K
12:52 32.72 32.72 32.72 32.72 0.4K
12:54 32.71 32.71 32.71 32.71 0.2K
12:55 32.68 32.68 32.68 32.67 1.1K
12:57 32.69 32.69 32.69 32.69 1.0K
12:58 32.70 32.70 32.70 32.70 0.2K
12:59 32.69 32.69 32.69 32.69 0.4K
13:00 32.70 32.70 32.69 32.69 2.1K
13:01 32.69 32.69 32.69 32.69 0.5K
13:02 32.70 32.70 32.70 32.70 0.4K
13:05 32.69 32.69 32.68 32.68 1.1K
13:06 32.69 32.69 32.69 32.69 0.7K
13:10 32.69 32.70 32.69 32.70 0.9K
13:11 32.70 32.70 32.69 32.69 0.9K
13:13 32.69 32.69 32.69 32.69 0.6K
13:15 32.69 32.69 32.69 32.69 0.5K
13:18 32.69 32.69 32.69 32.69 1.3K
13:20 32.70 32.71 32.70 32.71 1.4K
13:21 32.70 32.71 32.70 32.71 1.4K
13:22 32.71 32.71 32.71 32.71 0.2K
13:24 32.71 32.71 32.71 32.71 0.5K
13:26 32.70 32.70 32.70 32.70 2.0K
13:29 32.70 32.70 32.70 32.70 1.3K
13:30 32.70 32.71 32.70 32.70 0.6K
13:31 32.71 32.71 32.71 32.71 0.5K
13:32 32.71 32.71 32.71 32.71 3.4K
13:33 32.71 32.71 32.71 32.71 0.5K
13:34 32.71 32.71 32.71 32.71 1.3K
13:35 32.71 32.71 32.71 32.71 0.5K
13:38 32.72 32.72 32.72 32.72 8.2K
13:39 32.72 32.72 32.72 32.72 0.7K
13:40 32.72 32.72 32.72 32.72 0.8K
13:41 32.72 32.72 32.72 32.72 0.6K
13:43 32.70 32.70 32.70 32.70 0.8K
13:44 32.70 32.70 32.70 32.70 0.1K
13:45 32.71 32.71 32.71 32.71 0.4K
13:46 32.71 32.71 32.71 32.71 0.2K
13:47 32.70 32.70 32.70 32.70 0.4K
13:50 32.72 32.72 32.72 32.72 0.4K
13:52 32.72 32.72 32.71 32.71 0.7K
13:53 32.72 32.72 32.71 32.71 0.8K
13:55 32.71 32.71 32.71 32.71 0.1K
13:56 32.72 32.72 32.72 32.72 0.4K
13:57 32.71 32.71 32.71 32.71 0.8K
13:58 32.71 32.71 32.71 32.71 0.5K
13:59 32.72 32.72 32.72 32.72 0.6K
14:00 32.72 32.73 32.72 32.73 0.4K
14:01 32.73 32.73 32.73 32.73 0.7K
14:02 32.73 32.73 32.72 32.73 1.4K
14:03 32.72 32.72 32.72 32.72 1.7K
14:04 32.71 32.71 32.71 32.71 0.8K
14:05 32.71 32.72 32.71 32.71 0.5K
14:07 32.72 32.72 32.72 32.72 0.6K
14:09 32.72 32.72 32.71 32.71 1.9K
14:10 32.72 32.72 32.72 32.72 0.2K
14:13 32.73 32.73 32.73 32.73 67.5K
14:14 32.72 32.72 32.72 32.72 0.1K
14:15 32.72 32.72 32.72 32.72 0.2K
14:16 32.73 32.73 32.73 32.73 1.0K
14:17 32.73 32.73 32.73 32.73 1.0K
14:18 32.73 32.73 32.73 32.73 1.1K
14:19 32.73 32.73 32.73 32.73 0.4K
14:20 32.73 32.74 32.73 32.74 0.9K
14:21 32.74 32.74 32.74 32.74 2.6K
14:22 32.74 32.74 32.74 32.74 0.4K
14:24 32.71 32.71 32.70 32.70 1.4K
14:25 32.72 32.73 32.72 32.73 2.7K
14:26 32.73 32.73 32.73 32.73 2.5K
14:27 32.73 32.73 32.73 32.73 0.2K
14:28 32.73 32.73 32.73 32.73 0.7K
14:29 32.73 32.73 32.73 32.73 0.1K
14:30 32.74 32.74 32.74 32.74 1.2K
14:31 32.74 32.74 32.74 32.74 0.5K
14:32 32.74 32.74 32.74 32.74 1.6K
14:33 32.74 32.76 32.74 32.76 0.7K
14:34 32.75 32.75 32.75 32.75 3.3K
14:35 32.74 32.74 32.74 32.74 0.4K
14:36 32.75 32.75 32.75 32.75 0.3K
14:37 32.75 32.75 32.75 32.74 0.3K
14:38 32.75 32.75 32.75 32.74 1.1K
14:39 32.74 32.75 32.74 32.75 1.9K
14:40 32.75 32.75 32.75 32.75 0.9K
14:41 32.74 32.74 32.74 32.74 0.2K
14:42 32.75 32.75 32.75 32.74 0.3K
14:43 32.75 32.75 32.75 32.74 0.9K
14:44 32.75 32.75 32.75 32.74 7.5K
14:45 32.75 32.75 32.75 32.75 1.0K
14:46 32.75 32.75 32.75 32.75 0.4K
14:47 32.75 32.75 32.75 32.75 3.8K
14:48 32.75 32.75 32.75 32.75 0.6K
14:49 32.74 32.74 32.74 32.75 0.9K
14:50 32.75 32.75 32.75 32.75 0.1K
14:51 32.75 32.75 32.75 32.75 0.4K
14:52 32.75 32.76 32.75 32.75 2.5K
14:53 32.75 32.76 32.75 32.75 1.4K
14:54 32.75 32.75 32.74 32.74 1.3K
14:55 32.74 32.75 32.74 32.75 1.5K
14:56 32.76 32.76 32.76 32.76 0.6K
14:57 32.76 32.76 32.76 32.76 0.4K
14:58 32.75 32.76 32.75 32.76 1.9K
14:59 32.76 32.76 32.75 32.75 0.3K
15:00 32.76 32.76 32.76 32.76 0.6K
15:01 32.76 32.76 32.74 32.76 3.6K
15:02 32.75 32.75 32.75 32.75 0.4K
15:03 32.73 32.73 32.73 32.73 0.1K
15:04 32.75 32.75 32.75 32.74 0.1K
15:05 32.75 32.75 32.75 32.75 0.7K
15:06 32.76 32.76 32.75 32.75 0.7K
15:07 32.76 32.76 32.74 32.74 0.3K
15:09 32.75 32.75 32.75 32.75 0.6K
15:10 32.75 32.75 32.75 32.75 0.6K
15:11 32.75 32.75 32.75 32.75 0.3K
15:14 32.75 32.75 32.75 32.75 0.1K
15:15 32.75 32.75 32.75 32.75 1.7K
15:16 32.75 32.75 32.75 32.75 0.2K
15:18 32.75 32.75 32.75 32.75 0.5K
15:19 32.76 32.76 32.76 32.76 0.3K
15:20 32.75 32.76 32.75 32.76 2.6K
15:21 32.76 32.76 32.76 32.75 1.6K
15:22 32.76 32.76 32.76 32.76 0.1K
15:23 32.76 32.76 32.75 32.76 1.1K
15:24 32.75 32.76 32.75 32.76 2.3K
15:25 32.78 32.78 32.78 32.78 35.3K
15:26 32.77 32.77 32.76 32.76 2.4K
15:28 32.76 32.76 32.76 32.76 1.4K
15:29 32.76 32.76 32.76 32.76 2.0K
15:30 32.75 32.77 32.75 32.76 1.3K
15:31 32.77 32.78 32.77 32.77 64.7K
15:32 32.77 32.77 32.76 32.76 0.7K
15:33 32.76 32.76 32.76 32.76 4.3K
15:35 32.75 32.76 32.75 32.76 0.8K
15:36 32.77 32.81 32.77 32.81 17.6K
15:37 32.76 32.78 32.76 32.78 1.5K
15:38 32.78 32.78 32.77 32.77 1.8K
15:39 32.78 32.78 32.78 32.78 0.5K
15:40 32.77 32.77 32.77 32.77 0.6K
15:42 32.77 32.77 32.77 32.77 1.3K
15:43 32.77 32.77 32.77 32.77 1.7K
15:44 32.77 32.77 32.77 32.77 0.7K
15:45 32.77 32.77 32.77 32.77 0.4K
15:47 32.78 32.78 32.78 32.78 0.2K
15:48 32.78 32.78 32.78 32.78 1.0K
15:49 32.78 32.78 32.78 32.78 3.8K
15:50 32.78 32.78 32.77 32.77 3.8K
15:53 32.80 32.80 32.80 32.80 0.3K
15:54 32.79 32.81 32.79 32.81 1.0K
15:55 32.79 32.79 32.79 32.79 1.4K
15:56 32.78 32.80 32.77 32.77 4.8K
15:57 32.76 32.76 32.76 32.76 2.8K
15:58 32.78 32.78 32.76 32.76 0.9K
15:59 32.78 32.78 32.77 32.77 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available