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 32.77 32.77 32.70 32.74 137.7K
09:31 32.74 32.74 32.73 32.73 2.9K
09:32 32.72 32.73 32.72 32.73 2.7K
09:33 32.73 32.76 32.73 32.76 8.6K
09:34 32.74 32.74 32.74 32.74 5.2K
09:35 32.74 32.75 32.74 32.75 1.7K
09:36 32.74 32.74 32.74 32.74 0.3K
09:37 32.75 32.75 32.75 32.75 0.2K
09:39 32.74 32.74 32.72 32.73 2.4K
09:40 32.73 32.73 32.72 32.72 3.7K
09:41 32.74 32.74 32.74 32.74 1.3K
09:42 32.75 32.76 32.75 32.76 10.8K
09:43 32.77 32.77 32.77 32.77 0.4K
09:44 32.75 32.75 32.75 32.75 6.9K
09:46 32.76 32.76 32.76 32.76 0.8K
09:47 32.75 32.75 32.75 32.74 7.8K
09:48 32.75 32.75 32.75 32.74 2.9K
09:50 32.75 32.75 32.75 32.75 0.2K
09:51 32.76 32.76 32.76 32.76 0.2K
09:52 32.76 32.76 32.76 32.76 1.5K
09:53 32.76 32.76 32.76 32.76 1.0K
09:55 32.75 32.75 32.75 32.75 0.7K
09:56 32.75 32.75 32.75 32.75 0.2K
09:58 32.74 32.75 32.74 32.75 0.9K
09:59 32.76 32.76 32.76 32.76 0.2K
10:00 32.76 32.78 32.76 32.76 70.8K
10:01 32.76 32.76 32.75 32.76 1.8K
10:02 32.77 32.77 32.77 32.77 1.0K
10:04 32.76 32.76 32.76 32.76 3.7K
10:05 32.77 32.77 32.77 32.77 1.8K
10:07 32.77 32.77 32.77 32.77 1.6K
10:08 32.77 32.77 32.77 32.77 0.7K
10:10 32.75 32.75 32.75 32.75 0.1K
10:11 32.76 32.76 32.75 32.75 3.0K
10:12 32.76 32.76 32.76 32.76 0.3K
10:14 32.76 32.76 32.75 32.75 1.0K
10:15 32.76 32.76 32.76 32.76 2.1K
10:16 32.75 32.75 32.75 32.75 0.2K
10:17 32.75 32.75 32.75 32.75 1.1K
10:19 32.74 32.75 32.74 32.75 0.6K
10:20 32.73 32.73 32.73 32.73 0.1K
10:21 32.72 32.75 32.72 32.75 1.5K
10:22 32.75 32.76 32.75 32.76 2.6K
10:23 32.77 32.77 32.77 32.77 0.3K
10:24 32.77 32.77 32.77 32.77 1.3K
10:25 32.77 32.77 32.77 32.77 0.4K
10:26 32.79 32.79 32.77 32.77 2.1K
10:27 32.76 32.76 32.76 32.76 1.0K
10:28 32.75 32.77 32.75 32.77 1.8K
10:29 32.77 32.77 32.77 32.77 4.7K
10:31 32.77 32.77 32.77 32.77 1.4K
10:32 32.77 32.77 32.76 32.77 1.6K
10:33 32.75 32.75 32.75 32.74 2.9K
10:34 32.75 32.75 32.75 32.75 3.1K
10:36 32.75 32.75 32.75 32.75 1.6K
10:37 32.76 32.77 32.76 32.77 0.9K
10:38 32.77 32.78 32.77 32.78 2.1K
10:39 32.78 32.78 32.77 32.77 0.4K
10:40 32.77 32.77 32.77 32.77 0.6K
10:41 32.77 32.77 32.77 32.77 2.1K
10:43 32.78 32.78 32.78 32.78 1.0K
10:45 32.76 32.76 32.76 32.76 1.7K
10:46 32.77 32.77 32.77 32.77 0.9K
10:47 32.77 32.77 32.77 32.77 1.7K
10:48 32.77 32.77 32.77 32.77 0.3K
10:49 32.75 32.75 32.75 32.74 2.8K
10:50 32.75 32.75 32.75 32.75 0.3K
10:51 32.75 32.75 32.75 32.75 0.2K
10:53 32.76 32.77 32.76 32.77 1.4K
10:55 32.75 32.76 32.75 32.76 7.2K
10:56 32.75 32.75 32.75 32.74 0.9K
10:59 32.75 32.75 32.75 32.74 1.8K
11:00 32.75 32.75 32.75 32.75 3.9K
11:01 32.75 32.75 32.75 32.75 0.9K
11:02 32.75 32.76 32.75 32.76 6.9K
11:03 32.76 32.76 32.74 32.74 1.3K
11:04 32.75 32.75 32.75 32.74 1.7K
11:06 32.74 32.74 32.74 32.74 2.0K
11:10 32.75 32.75 32.75 32.74 0.9K
11:11 32.76 32.76 32.76 32.76 1.5K
11:12 32.76 32.76 32.76 32.76 0.4K
11:14 32.75 32.76 32.75 32.76 0.5K
11:15 32.76 32.76 32.76 32.75 0.2K
11:16 32.76 32.76 32.76 32.76 0.1K
11:17 32.77 32.78 32.77 32.77 3.2K
11:18 32.77 32.77 32.77 32.77 0.5K
11:19 32.77 32.77 32.77 32.77 1.0K
11:20 32.77 32.77 32.77 32.77 0.1K
11:21 32.76 32.77 32.76 32.77 2.9K
11:22 32.78 32.78 32.78 32.78 1.1K
11:23 32.77 32.77 32.77 32.77 1.0K
11:24 32.78 32.78 32.77 32.77 3.4K
11:25 32.79 32.79 32.79 32.78 0.6K
11:26 32.79 32.79 32.79 32.79 0.2K
11:28 32.79 32.79 32.79 32.79 1.2K
11:29 32.79 32.79 32.79 32.79 1.2K
11:31 32.79 32.79 32.79 32.79 0.1K
11:32 32.80 32.80 32.76 32.76 3.6K
11:33 32.75 32.76 32.75 32.76 6.8K
11:34 32.76 32.76 32.76 32.76 1.4K
11:36 32.78 32.78 32.78 32.78 0.6K
11:37 32.76 32.77 32.76 32.77 46.0K
11:38 32.77 32.77 32.77 32.77 1.4K
11:39 32.77 32.77 32.77 32.77 1.6K
11:41 32.77 32.78 32.77 32.77 2.6K
11:43 32.77 32.77 32.77 32.77 0.3K
11:44 32.77 32.78 32.77 32.78 11.6K
11:45 32.77 32.77 32.77 32.77 13.5K
11:47 32.77 32.77 32.77 32.77 1.1K
11:48 32.79 32.79 32.78 32.78 4.4K
11:49 32.79 32.79 32.74 32.74 2.2K
11:50 32.76 32.76 32.76 32.76 1.1K
11:51 32.76 32.77 32.76 32.77 2.3K
11:53 32.77 32.77 32.77 32.77 0.5K
11:54 32.77 32.77 32.77 32.77 4.0K
11:55 32.78 32.78 32.78 32.78 1.6K
11:56 32.78 32.78 32.78 32.78 0.3K
11:58 32.78 32.78 32.78 32.78 0.3K
11:59 32.78 32.79 32.78 32.79 0.3K
12:01 32.80 32.80 32.80 32.80 1.1K
12:02 32.80 32.80 32.79 32.79 1.1K
12:03 32.79 32.79 32.79 32.79 1.4K
12:04 32.79 32.79 32.79 32.79 0.1K
12:05 32.80 32.80 32.80 32.80 0.2K
12:06 32.80 32.80 32.80 32.80 0.7K
12:07 32.80 32.80 32.80 32.80 2.5K
12:08 32.80 32.80 32.80 32.80 0.6K
12:09 32.80 32.80 32.80 32.80 0.4K
12:10 32.79 32.79 32.79 32.79 0.5K
12:11 32.80 32.80 32.80 32.80 0.9K
12:12 32.79 32.79 32.79 32.78 0.5K
12:13 32.79 32.79 32.79 32.79 1.5K
12:14 32.79 32.80 32.79 32.80 1.2K
12:16 32.80 32.80 32.80 32.80 3.7K
12:20 32.79 32.80 32.79 32.80 1.7K
12:21 32.80 32.80 32.80 32.80 14.8K
12:22 32.79 32.80 32.79 32.80 2.9K
12:23 32.79 32.79 32.79 32.79 3.1K
12:24 32.80 32.80 32.80 32.80 0.1K
12:25 32.80 32.80 32.79 32.80 3.7K
12:28 32.80 32.80 32.80 32.80 0.6K
12:30 32.80 32.80 32.80 32.80 1.5K
12:31 32.80 32.80 32.80 32.80 2.9K
12:32 32.80 32.80 32.80 32.80 0.3K
12:33 32.80 32.80 32.80 32.80 0.3K
12:37 32.80 32.80 32.80 32.80 0.2K
12:38 32.80 32.80 32.80 32.80 0.1K
12:39 32.80 32.80 32.80 32.80 0.3K
12:41 32.80 32.80 32.80 32.80 0.4K
12:42 32.80 32.80 32.80 32.80 1.0K
12:43 32.80 32.80 32.80 32.80 117.7K
12:44 32.79 32.79 32.79 32.79 1.0K
12:45 32.80 32.80 32.79 32.79 1.8K
12:47 32.80 32.80 32.80 32.80 2.6K
12:48 32.80 32.80 32.80 32.80 0.8K
12:49 32.80 32.80 32.80 32.80 0.5K
12:50 32.80 32.80 32.80 32.80 0.3K
12:51 32.80 32.80 32.79 32.79 1.0K
12:53 32.80 32.80 32.80 32.80 3.6K
12:54 32.80 32.80 32.80 32.80 0.1K
12:55 32.80 32.80 32.79 32.80 1.4K
12:56 32.80 32.80 32.80 32.80 0.3K
12:57 32.80 32.80 32.80 32.80 0.3K
12:58 32.80 32.80 32.80 32.80 20.1K
12:59 32.79 32.80 32.79 32.80 1.2K
13:00 32.80 32.80 32.79 32.80 0.8K
13:01 32.80 32.80 32.79 32.79 2.4K
13:02 32.79 32.79 32.79 32.79 4.1K
13:03 32.79 32.79 32.79 32.78 5.9K
13:04 32.78 32.79 32.77 32.77 7.2K
13:05 32.77 32.77 32.77 32.77 1.6K
13:06 32.77 32.77 32.77 32.77 1.1K
13:07 32.78 32.78 32.77 32.77 2.8K
13:08 32.78 32.80 32.77 32.77 5.0K
13:10 32.79 32.79 32.77 32.77 3.9K
13:11 32.80 32.80 32.80 32.80 0.7K
13:14 32.80 32.80 32.80 32.80 0.4K
13:16 32.80 32.80 32.80 32.80 1.9K
13:17 32.78 32.78 32.78 32.78 1.1K
13:18 32.79 32.79 32.78 32.78 4.1K
13:21 32.79 32.79 32.79 32.79 0.2K
13:22 32.78 32.78 32.78 32.78 1.3K
13:23 32.80 32.80 32.80 32.80 0.6K
13:26 32.79 32.79 32.79 32.79 0.2K
13:27 32.79 32.79 32.79 32.79 1.3K
13:28 32.78 32.78 32.78 32.78 0.9K
13:29 32.78 32.78 32.78 32.78 0.4K
13:31 32.79 32.79 32.79 32.79 0.5K
13:32 32.79 32.79 32.79 32.79 0.2K
13:33 32.78 32.80 32.78 32.80 0.5K
13:34 32.79 32.79 32.79 32.79 1.1K
13:36 32.79 32.79 32.79 32.79 0.5K
13:38 32.79 32.79 32.79 32.79 0.9K
13:39 32.80 32.80 32.79 32.79 0.5K
13:40 32.78 32.78 32.78 32.78 0.4K
13:41 32.79 32.79 32.79 32.79 0.2K
13:43 32.79 32.79 32.79 32.79 3.3K
13:44 32.79 32.79 32.79 32.79 0.4K
13:45 32.79 32.79 32.79 32.79 0.3K
13:46 32.79 32.79 32.79 32.79 1.4K
13:47 32.78 32.78 32.77 32.77 19.9K
13:48 32.78 32.78 32.78 32.78 0.4K
13:49 32.79 32.79 32.79 32.79 0.8K
13:52 32.78 32.78 32.78 32.78 0.3K
13:58 32.77 32.77 32.77 32.77 0.3K
13:59 32.77 32.77 32.77 32.77 4.0K
14:00 32.74 32.75 32.74 32.75 2.8K
14:02 32.75 32.75 32.75 32.74 1.6K
14:04 32.75 32.75 32.75 32.74 0.3K
14:05 32.72 32.73 32.72 32.73 1.7K
14:06 32.74 32.74 32.73 32.73 8.7K
14:07 32.74 32.74 32.74 32.74 4.8K
14:08 32.75 32.75 32.75 32.75 0.8K
14:09 32.75 32.75 32.74 32.74 2.0K
14:10 32.75 32.75 32.75 32.75 0.7K
14:11 32.75 32.75 32.75 32.74 1.1K
14:12 32.73 32.73 32.73 32.73 0.9K
14:13 32.73 32.73 32.73 32.73 0.4K
14:15 32.74 32.74 32.74 32.74 0.7K
14:16 32.74 32.74 32.74 32.74 1.9K
14:17 32.74 32.74 32.74 32.74 0.2K
14:18 32.75 32.75 32.75 32.75 0.4K
14:20 32.74 32.74 32.74 32.74 2.2K
14:21 32.74 32.74 32.73 32.73 0.7K
14:22 32.73 32.73 32.72 32.72 0.8K
14:23 32.73 32.73 32.73 32.73 0.4K
14:24 32.73 32.73 32.73 32.73 0.2K
14:25 32.73 32.73 32.73 32.73 0.8K
14:26 32.73 32.73 32.73 32.73 0.6K
14:28 32.73 32.74 32.73 32.74 1.2K
14:31 32.75 32.75 32.72 32.72 2.8K
14:34 32.74 32.74 32.74 32.74 1.1K
14:35 32.74 32.74 32.74 32.74 2.1K
14:36 32.72 32.73 32.72 32.73 0.4K
14:39 32.73 32.73 32.73 32.73 0.6K
14:40 32.74 32.75 32.74 32.75 4.7K
14:41 32.75 32.75 32.74 32.74 1.5K
14:45 32.74 32.74 32.74 32.74 0.6K
14:46 32.75 32.75 32.75 32.75 0.4K
14:49 32.75 32.75 32.75 32.75 2.0K
14:51 32.74 32.74 32.74 32.74 0.8K
14:52 32.75 32.75 32.75 32.74 1.6K
14:53 32.75 32.75 32.75 32.75 1.2K
14:54 32.75 32.75 32.75 32.74 1.4K
14:55 32.75 32.75 32.75 32.74 1.6K
14:56 32.74 32.77 32.74 32.76 1.1K
14:58 32.78 32.78 32.78 32.78 0.5K
15:00 32.77 32.77 32.77 32.77 0.2K
15:01 32.77 32.77 32.76 32.76 2.8K
15:02 32.77 32.77 32.77 32.77 0.8K
15:03 32.77 32.77 32.77 32.77 1.0K
15:04 32.77 32.77 32.77 32.77 2.0K
15:05 32.77 32.77 32.76 32.76 5.5K
15:07 32.77 32.77 32.77 32.77 0.5K
15:08 32.77 32.77 32.77 32.77 0.1K
15:09 32.77 32.77 32.77 32.77 2.4K
15:12 32.77 32.77 32.77 32.77 1.9K
15:13 32.77 32.77 32.76 32.77 1.6K
15:14 32.75 32.77 32.75 32.74 5.6K
15:16 32.76 32.76 32.75 32.76 3.6K
15:17 32.76 32.76 32.76 32.76 1.0K
15:18 32.76 32.76 32.76 32.76 0.8K
15:19 32.76 32.76 32.76 32.76 1.1K
15:20 32.74 32.74 32.74 32.74 1.4K
15:21 32.74 32.74 32.74 32.74 1.2K
15:22 32.75 32.75 32.75 32.75 1.2K
15:23 32.74 32.74 32.74 32.74 5.4K
15:26 32.74 32.75 32.74 32.74 5.9K
15:27 32.74 32.74 32.74 32.74 1.2K
15:28 32.74 32.75 32.74 32.75 2.4K
15:29 32.74 32.75 32.74 32.74 2.0K
15:30 32.75 32.75 32.73 32.74 3.0K
15:31 32.73 32.73 32.73 32.73 1.1K
15:32 32.73 32.74 32.73 32.73 6.6K
15:33 32.73 32.73 32.73 32.73 1.8K
15:34 32.73 32.73 32.73 32.73 1.8K
15:35 32.73 32.73 32.73 32.73 6.2K
15:36 32.73 32.74 32.73 32.74 5.4K
15:37 32.73 32.73 32.73 32.73 2.5K
15:38 32.73 32.74 32.73 32.73 3.0K
15:39 32.73 32.74 32.73 32.73 5.0K
15:40 32.73 32.74 32.73 32.73 3.7K
15:41 32.74 32.74 32.73 32.73 15.1K
15:42 32.74 32.75 32.73 32.73 67.8K
15:43 32.73 32.75 32.73 32.75 1.7K
15:44 32.75 32.75 32.73 32.73 4.5K
15:45 32.73 32.73 32.73 32.73 2.9K
15:46 32.73 32.74 32.73 32.74 2.2K
15:47 32.73 32.73 32.71 32.71 2.9K
15:48 32.71 32.71 32.71 32.71 1.1K
15:49 32.74 32.74 32.72 32.72 2.8K
15:50 32.72 32.74 32.72 32.72 6.1K
15:51 32.72 32.74 32.72 32.73 6.2K
15:52 32.73 32.73 32.73 32.73 2.0K
15:53 32.73 32.73 32.72 32.72 2.9K
15:54 32.72 32.73 32.72 32.73 7.8K
15:55 32.73 32.74 32.73 32.74 10.4K
15:56 32.76 32.76 32.76 32.76 2.5K
15:57 32.76 32.76 32.76 32.76 1.7K
15:58 32.77 32.77 32.75 32.75 1.7K
15:59 32.77 32.79 32.77 32.79 21.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available