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 32.82 32.82 32.76 32.76 26.7K
09:31 32.82 32.82 32.82 32.82 0.2K
09:32 32.83 32.83 32.78 32.78 3.5K
09:33 32.78 32.78 32.74 32.74 1.2K
09:34 32.75 32.75 32.74 32.74 0.5K
09:36 32.76 32.76 32.76 32.76 1.4K
09:37 32.78 32.78 32.78 32.78 0.7K
09:40 32.77 32.77 32.76 32.76 4.0K
09:41 32.77 32.77 32.77 32.77 0.3K
09:42 32.78 32.78 32.78 32.78 0.3K
09:43 32.72 32.74 32.72 32.74 2.4K
09:44 32.73 32.73 32.73 32.73 0.5K
09:45 32.74 32.74 32.72 32.72 1.0K
09:46 32.72 32.72 32.72 32.72 0.2K
09:47 32.73 32.73 32.73 32.73 5.3K
09:49 32.68 32.68 32.68 32.68 0.6K
09:50 32.72 32.72 32.72 32.72 0.6K
09:52 32.71 32.71 32.71 32.71 1.3K
09:53 32.71 32.71 32.71 32.71 0.4K
09:54 32.70 32.70 32.70 32.70 1.5K
09:58 32.65 32.65 32.65 32.65 0.6K
10:00 32.68 32.68 32.68 32.68 0.3K
10:01 32.70 32.70 32.67 32.67 0.6K
10:02 32.69 32.69 32.67 32.67 2.4K
10:05 32.69 32.70 32.69 32.70 1.3K
10:08 32.72 32.72 32.72 32.72 0.3K
10:11 32.71 32.72 32.71 32.72 37.7K
10:13 32.74 32.74 32.74 32.74 1.9K
10:14 32.74 32.74 32.74 32.74 2.2K
10:15 32.74 32.74 32.74 32.74 2.8K
10:16 32.71 32.72 32.71 32.71 0.3K
10:17 32.72 32.72 32.72 32.72 1.8K
10:18 32.73 32.73 32.73 32.73 0.4K
10:20 32.71 32.73 32.71 32.73 1.1K
10:21 32.72 32.72 32.72 32.72 1.4K
10:22 32.74 32.74 32.73 32.73 0.8K
10:23 32.73 32.73 32.73 32.73 0.5K
10:24 32.73 32.73 32.73 32.73 0.1K
10:25 32.74 32.74 32.74 32.74 0.6K
10:26 32.73 32.75 32.73 32.75 0.5K
10:28 32.73 32.73 32.73 32.73 0.5K
10:30 32.74 32.74 32.74 32.74 0.5K
10:32 32.73 32.73 32.73 32.73 0.1K
10:33 32.73 32.73 32.73 32.73 0.9K
10:34 32.73 32.73 32.72 32.72 0.5K
10:35 32.74 32.74 32.73 32.73 0.9K
10:37 32.74 32.75 32.74 32.75 1.5K
10:38 32.76 32.76 32.76 32.76 2.2K
10:40 32.77 32.77 32.77 32.77 0.6K
10:42 32.76 32.76 32.76 32.76 0.3K
10:43 32.76 32.76 32.73 32.73 1.5K
10:46 32.74 32.74 32.74 32.74 1.1K
10:48 32.72 32.72 32.72 32.72 0.2K
10:49 32.71 32.72 32.70 32.71 7.6K
10:50 32.71 32.72 32.71 32.72 1.7K
10:51 32.71 32.72 32.71 32.72 2.7K
10:53 32.74 32.74 32.74 32.74 2.1K
10:55 32.72 32.72 32.72 32.72 1.3K
10:56 32.72 32.72 32.72 32.72 1.1K
10:58 32.70 32.71 32.70 32.71 0.9K
10:59 32.72 32.72 32.72 32.72 0.2K
11:00 32.71 32.72 32.71 32.72 0.7K
11:01 32.72 32.72 32.71 32.71 0.7K
11:02 32.72 32.72 32.72 32.72 0.3K
11:03 32.72 32.72 32.71 32.71 4.1K
11:04 32.70 32.72 32.70 32.70 1.0K
11:05 32.71 32.72 32.71 32.72 1.6K
11:06 32.72 32.72 32.72 32.72 0.2K
11:07 32.73 32.74 32.73 32.74 1.5K
11:08 32.75 32.75 32.75 32.75 0.3K
11:11 32.72 32.72 32.72 32.72 0.2K
11:12 32.73 32.73 32.73 32.73 0.7K
11:13 32.72 32.73 32.72 32.73 2.2K
11:15 32.74 32.74 32.74 32.74 0.8K
11:16 32.73 32.73 32.73 32.73 0.6K
11:18 32.74 32.74 32.74 32.74 0.2K
11:19 32.74 32.74 32.74 32.74 0.4K
11:20 32.73 32.74 32.73 32.73 4.0K
11:22 32.73 32.73 32.73 32.73 0.6K
11:23 32.77 32.77 32.73 32.73 1.3K
11:24 32.76 32.76 32.76 32.76 0.3K
11:25 32.73 32.73 32.73 32.73 0.4K
11:26 32.76 32.76 32.76 32.76 0.5K
11:27 32.76 32.76 32.76 32.76 0.4K
11:28 32.76 32.77 32.73 32.76 1.1K
11:30 32.75 32.75 32.75 32.75 0.4K
11:31 32.75 32.76 32.74 32.74 4.9K
11:32 32.76 32.76 32.75 32.75 0.6K
11:34 32.76 32.76 32.76 32.76 0.3K
11:35 32.77 32.77 32.77 32.77 0.1K
11:36 32.73 32.73 32.73 32.73 0.6K
11:37 32.76 32.76 32.76 32.76 0.4K
11:39 32.78 32.78 32.78 32.78 0.5K
11:40 32.76 32.76 32.75 32.75 0.3K
11:42 32.76 32.77 32.74 32.77 1.5K
11:43 32.74 32.75 32.72 32.72 0.7K
11:44 32.75 32.75 32.74 32.74 2.5K
11:45 32.73 32.75 32.73 32.75 0.5K
11:46 32.73 32.76 32.73 32.76 1.9K
11:47 32.75 32.75 32.75 32.75 1.0K
11:48 32.77 32.77 32.77 32.77 3.5K
11:50 32.74 32.74 32.74 32.74 0.2K
11:51 32.74 32.75 32.74 32.75 1.1K
11:52 32.75 32.75 32.75 32.75 0.7K
11:56 32.75 32.75 32.74 32.74 0.9K
11:58 32.76 32.77 32.76 32.77 0.4K
11:59 32.76 32.77 32.76 32.77 0.7K
12:01 32.75 32.77 32.75 32.77 0.6K
12:05 32.76 32.76 32.76 32.76 0.3K
12:07 32.75 32.75 32.75 32.75 0.2K
12:09 32.77 32.77 32.77 32.77 0.1K
12:10 32.79 32.79 32.79 32.79 0.1K
12:11 32.78 32.78 32.78 32.78 0.3K
12:12 32.78 32.78 32.77 32.77 0.6K
12:13 32.77 32.77 32.77 32.77 3.7K
12:14 32.77 32.77 32.76 32.76 3.2K
12:15 32.77 32.77 32.77 32.77 0.9K
12:16 32.77 32.77 32.77 32.77 2.7K
12:17 32.77 32.77 32.77 32.77 0.6K
12:18 32.77 32.77 32.77 32.77 4.4K
12:19 32.79 32.79 32.79 32.78 0.7K
12:20 32.77 32.77 32.77 32.77 0.3K
12:21 32.78 32.82 32.77 32.78 3.8K
12:22 32.81 32.81 32.79 32.79 0.7K
12:23 32.78 32.78 32.78 32.78 0.1K
12:24 32.76 32.76 32.76 32.76 2.0K
12:26 32.76 32.76 32.75 32.75 1.3K
12:27 32.75 32.75 32.74 32.74 0.3K
12:28 32.74 32.74 32.74 32.74 0.1K
12:29 32.73 32.73 32.73 32.73 0.6K
12:30 32.73 32.74 32.73 32.74 0.3K
12:32 32.74 32.75 32.74 32.75 1.0K
12:33 32.75 32.75 32.75 32.74 0.9K
12:35 32.74 32.74 32.74 32.74 1.0K
12:40 32.74 32.74 32.74 32.74 0.4K
12:41 32.74 32.74 32.74 32.74 1.4K
12:47 32.75 32.75 32.74 32.74 0.6K
12:48 32.74 32.74 32.74 32.74 0.2K
12:49 32.73 32.73 32.72 32.72 1.4K
12:51 32.74 32.74 32.74 32.74 0.1K
12:52 32.74 32.74 32.74 32.74 0.2K
12:53 32.74 32.74 32.72 32.72 2.0K
12:58 32.74 32.75 32.74 32.75 0.4K
12:59 32.73 32.73 32.73 32.73 3.1K
13:00 32.73 32.73 32.73 32.73 3.0K
13:02 32.73 32.73 32.73 32.73 0.1K
13:03 32.73 32.73 32.73 32.73 1.5K
13:05 32.73 32.73 32.72 32.72 2.1K
13:07 32.70 32.70 32.70 32.70 2.4K
13:08 32.72 32.72 32.72 32.72 0.3K
13:09 32.71 32.72 32.71 32.72 0.4K
13:10 32.70 32.70 32.70 32.70 1.0K
13:11 32.72 32.72 32.72 32.72 0.1K
13:12 32.72 32.72 32.71 32.71 0.7K
13:13 32.72 32.72 32.72 32.72 0.9K
13:14 32.70 32.72 32.70 32.72 1.0K
13:16 32.71 32.71 32.69 32.70 1.5K
13:18 32.70 32.70 32.70 32.70 1.1K
13:19 32.69 32.69 32.69 32.69 1.3K
13:21 32.71 32.73 32.71 32.73 1.1K
13:22 32.72 32.72 32.72 32.72 0.2K
13:23 32.72 32.73 32.72 32.73 1.5K
13:25 32.72 32.72 32.72 32.72 0.4K
13:26 32.71 32.71 32.71 32.71 1.3K
13:27 32.70 32.71 32.70 32.71 1.2K
13:28 32.71 32.71 32.70 32.71 1.3K
13:29 32.70 32.70 32.70 32.70 0.2K
13:30 32.70 32.70 32.70 32.70 0.3K
13:31 32.69 32.69 32.69 32.69 20.5K
13:32 32.72 32.72 32.71 32.71 1.3K
13:33 32.71 32.71 32.71 32.71 0.9K
13:34 32.71 32.71 32.71 32.71 2.1K
13:35 32.70 32.70 32.69 32.69 0.6K
13:36 32.70 32.70 32.70 32.70 0.8K
13:40 32.69 32.69 32.69 32.69 0.6K
13:41 32.69 32.70 32.69 32.70 0.3K
13:42 32.69 32.71 32.69 32.71 1.1K
13:46 32.70 32.70 32.70 32.70 0.6K
13:48 32.70 32.70 32.70 32.70 0.5K
13:50 32.72 32.72 32.72 32.72 0.3K
13:51 32.73 32.73 32.73 32.73 0.2K
13:52 32.71 32.75 32.71 32.75 0.4K
13:53 32.75 32.75 32.75 32.75 0.2K
13:54 32.75 32.75 32.75 32.75 3.7K
13:55 32.75 32.75 32.75 32.75 0.3K
13:56 32.75 32.75 32.75 32.75 0.3K
13:57 32.77 32.77 32.76 32.76 2.1K
13:58 32.75 32.75 32.75 32.75 0.2K
13:59 32.75 32.75 32.75 32.75 0.2K
14:00 32.72 32.75 32.72 32.74 0.9K
14:01 32.74 32.74 32.73 32.74 19.2K
14:02 32.75 32.76 32.75 32.76 0.3K
14:03 32.74 32.74 32.74 32.74 0.5K
14:04 32.72 32.74 32.71 32.71 1.4K
14:05 32.73 32.73 32.72 32.72 1.9K
14:06 32.71 32.71 32.71 32.71 1.0K
14:08 32.71 32.71 32.71 32.71 6.3K
14:09 32.71 32.71 32.70 32.70 1.6K
14:10 32.71 32.71 32.70 32.70 1.5K
14:11 32.70 32.71 32.70 32.71 6.4K
14:12 32.71 32.71 32.71 32.71 0.3K
14:13 32.69 32.69 32.69 32.69 0.8K
14:14 32.70 32.70 32.70 32.70 0.8K
14:15 32.70 32.70 32.67 32.67 3.3K
14:16 32.69 32.69 32.69 32.69 0.1K
14:17 32.69 32.70 32.69 32.70 3.6K
14:21 32.68 32.68 32.68 32.68 1.3K
14:23 32.68 32.69 32.68 32.69 1.9K
14:24 32.67 32.67 32.67 32.67 0.5K
14:27 32.66 32.66 32.66 32.66 0.4K
14:28 32.66 32.66 32.65 32.65 2.3K
14:33 32.62 32.64 32.62 32.64 1.5K
14:35 32.64 32.64 32.64 32.64 0.3K
14:36 32.64 32.64 32.62 32.62 2.1K
14:38 32.62 32.62 32.62 32.62 0.3K
14:39 32.62 32.62 32.62 32.62 0.7K
14:40 32.62 32.62 32.62 32.62 0.2K
14:41 32.63 32.63 32.63 32.63 0.3K
14:42 32.63 32.63 32.63 32.63 0.9K
14:43 32.63 32.63 32.63 32.63 0.1K
14:44 32.63 32.63 32.63 32.63 0.7K
14:46 32.66 32.66 32.66 32.66 0.2K
14:47 32.65 32.66 32.65 32.66 1.4K
14:48 32.65 32.66 32.65 32.66 1.0K
14:50 32.65 32.65 32.65 32.65 0.8K
14:51 32.66 32.66 32.66 32.66 4.7K
14:52 32.66 32.67 32.66 32.67 2.3K
14:54 32.67 32.67 32.67 32.67 1.4K
14:55 32.66 32.66 32.66 32.66 0.4K
14:56 32.65 32.66 32.65 32.66 2.1K
14:57 32.66 32.66 32.66 32.66 10.9K
14:58 32.66 32.66 32.66 32.66 4.7K
14:59 32.67 32.67 32.67 32.67 0.8K
15:00 32.69 32.69 32.68 32.67 8.0K
15:01 32.68 32.68 32.68 32.67 2.1K
15:02 32.66 32.66 32.65 32.65 0.8K
15:03 32.68 32.68 32.68 32.68 0.1K
15:04 32.68 32.68 32.68 32.68 1.1K
15:05 32.68 32.68 32.68 32.67 10.6K
15:06 32.68 32.68 32.68 32.68 0.6K
15:07 32.67 32.68 32.64 32.68 2.2K
15:09 32.67 32.67 32.67 32.67 0.2K
15:10 32.69 32.69 32.69 32.69 0.1K
15:11 32.68 32.68 32.68 32.67 1.5K
15:12 32.68 32.68 32.68 32.67 5.2K
15:14 32.69 32.69 32.69 32.69 0.4K
15:15 32.69 32.70 32.69 32.70 2.0K
15:16 32.69 32.69 32.69 32.69 0.1K
15:17 32.68 32.68 32.63 32.63 0.9K
15:18 32.67 32.67 32.67 32.67 0.3K
15:19 32.66 32.66 32.66 32.66 0.5K
15:20 32.67 32.67 32.67 32.67 0.8K
15:21 32.68 32.68 32.67 32.67 1.9K
15:22 32.66 32.66 32.66 32.66 1.7K
15:25 32.62 32.62 32.62 32.62 0.6K
15:26 32.66 32.66 32.66 32.66 2.8K
15:27 32.65 32.65 32.64 32.64 0.9K
15:28 32.65 32.65 32.65 32.65 0.3K
15:32 32.66 32.66 32.66 32.66 0.9K
15:33 32.66 32.66 32.65 32.65 0.8K
15:34 32.66 32.66 32.66 32.66 0.5K
15:35 32.67 32.67 32.66 32.66 2.7K
15:36 32.67 32.67 32.67 32.67 2.3K
15:37 32.69 32.69 32.68 32.68 0.3K
15:39 32.68 32.68 32.68 32.68 3.8K
15:40 32.67 32.68 32.67 32.68 0.9K
15:41 32.67 32.67 32.67 32.67 0.7K
15:42 32.67 32.67 32.67 32.67 1.3K
15:43 32.66 32.67 32.66 32.67 1.5K
15:45 32.65 32.65 32.65 32.65 1.3K
15:46 32.65 32.65 32.64 32.65 16.2K
15:48 32.65 32.65 32.65 32.65 0.9K
15:49 32.68 32.68 32.67 32.67 1.0K
15:50 32.65 32.66 32.65 32.66 8.5K
15:51 32.67 32.67 32.66 32.66 1.2K
15:52 32.67 32.67 32.66 32.66 1.5K
15:53 32.62 32.66 32.62 32.66 5.4K
15:56 32.68 32.69 32.68 32.69 3.0K
15:57 32.68 32.68 32.68 32.68 1.1K
15:58 32.69 32.69 32.69 32.69 0.2K
15:59 32.68 32.73 32.68 32.73 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available