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 32.84 32.87 32.84 32.87 15.1K
09:33 32.86 32.86 32.84 32.84 2.8K
09:34 32.84 32.87 32.84 32.87 1.3K
09:36 32.85 32.85 32.84 32.84 6.6K
09:37 32.84 32.84 32.84 32.84 0.3K
09:38 32.87 32.87 32.85 32.85 5.5K
09:41 32.85 32.85 32.85 32.85 0.5K
09:43 32.83 32.83 32.83 32.83 3.0K
09:45 32.83 32.83 32.83 32.83 1.4K
09:46 32.83 32.83 32.83 32.83 2.0K
09:48 32.86 32.86 32.86 32.86 2.7K
09:49 32.86 32.86 32.86 32.86 2.4K
09:50 32.86 32.86 32.86 32.86 6.6K
09:51 32.85 32.85 32.85 32.85 0.6K
09:52 32.86 32.86 32.86 32.86 3.6K
10:00 32.90 32.90 32.87 32.87 5.7K
10:03 32.83 32.85 32.83 32.85 4.6K
10:04 32.85 32.85 32.85 32.85 1.6K
10:05 32.83 32.84 32.83 32.84 6.0K
10:07 32.83 32.85 32.83 32.84 3.3K
10:08 32.84 32.84 32.84 32.84 1.0K
10:09 32.83 32.83 32.83 32.83 0.7K
10:10 32.83 32.83 32.83 32.83 2.1K
10:11 32.82 32.82 32.82 32.82 2.0K
10:13 32.83 32.83 32.83 32.83 0.4K
10:14 32.82 32.82 32.82 32.82 0.3K
10:15 32.82 32.82 32.82 32.82 1.0K
10:16 32.83 32.83 32.83 32.83 1.4K
10:20 32.85 32.85 32.85 32.85 2.0K
10:21 32.85 32.85 32.85 32.85 0.9K
10:26 32.85 32.85 32.85 32.85 10.4K
10:27 32.86 32.86 32.84 32.84 1.1K
10:30 32.85 32.85 32.85 32.85 0.1K
10:31 32.84 32.84 32.84 32.84 0.5K
10:34 32.85 32.85 32.85 32.85 4.5K
10:35 32.84 32.84 32.84 32.84 1.9K
10:37 32.85 32.85 32.85 32.85 0.2K
10:38 32.84 32.84 32.84 32.84 0.5K
10:40 32.83 32.84 32.83 32.84 2.5K
10:41 32.83 32.83 32.83 32.83 0.5K
10:42 32.84 32.84 32.84 32.84 0.1K
10:43 32.83 32.83 32.83 32.83 0.9K
10:45 32.84 32.84 32.84 32.84 0.6K
10:47 32.84 32.85 32.84 32.85 8.5K
10:48 32.84 32.84 32.83 32.83 1.1K
10:50 32.84 32.84 32.83 32.83 0.6K
10:51 32.84 32.84 32.82 32.82 1.6K
10:53 32.83 32.84 32.83 32.84 0.3K
10:54 32.82 32.82 32.82 32.83 1.1K
10:55 32.83 32.83 32.83 32.83 0.6K
10:57 32.82 32.82 32.82 32.82 0.6K
10:58 32.83 32.83 32.83 32.83 0.4K
11:01 32.83 32.83 32.83 32.83 0.6K
11:04 32.82 32.82 32.82 32.82 0.1K
11:05 32.82 32.82 32.81 32.81 3.5K
11:06 32.82 32.82 32.82 32.82 0.9K
11:07 32.82 32.82 32.81 32.81 0.5K
11:09 32.83 32.83 32.83 32.83 6.1K
11:10 32.81 32.81 32.81 32.81 0.4K
11:12 32.81 32.81 32.81 32.81 0.7K
11:14 32.80 32.80 32.80 32.80 1.1K
11:16 32.80 32.80 32.80 32.80 1.0K
11:21 32.81 32.81 32.80 32.81 1.2K
11:25 32.81 32.81 32.81 32.81 6.0K
11:26 32.79 32.81 32.79 32.81 1.3K
11:27 32.79 32.79 32.79 32.79 0.3K
11:28 32.80 32.80 32.79 32.78 1.8K
11:30 32.79 32.79 32.79 32.79 1.4K
11:31 32.79 32.79 32.79 32.79 0.4K
11:32 32.79 32.79 32.79 32.78 0.9K
11:34 32.78 32.78 32.78 32.78 1.1K
11:37 32.79 32.79 32.79 32.79 0.2K
11:38 32.79 32.79 32.79 32.79 0.2K
11:39 32.80 32.80 32.79 32.79 0.6K
11:40 32.80 32.80 32.80 32.80 0.8K
11:41 32.76 32.76 32.76 32.76 0.1K
11:44 32.81 32.81 32.80 32.80 2.1K
11:45 32.80 32.80 32.80 32.80 0.7K
11:47 32.79 32.79 32.79 32.79 0.6K
11:48 32.81 32.81 32.81 32.81 0.5K
11:49 32.81 32.81 32.81 32.81 0.9K
11:51 32.79 32.79 32.79 32.79 1.2K
11:52 32.79 32.79 32.79 32.79 0.1K
11:53 32.78 32.81 32.78 32.81 1.6K
11:56 32.77 32.77 32.77 32.77 0.7K
11:59 32.77 32.77 32.77 32.77 0.2K
12:00 32.78 32.78 32.78 32.78 0.9K
12:02 32.77 32.77 32.77 32.77 0.6K
12:03 32.77 32.77 32.76 32.76 1.9K
12:06 32.77 32.77 32.76 32.76 1.4K
12:09 32.78 32.78 32.77 32.77 1.8K
12:10 32.78 32.78 32.77 32.77 2.1K
12:12 32.77 32.77 32.77 32.77 0.3K
12:15 32.78 32.78 32.78 32.77 2.4K
12:16 32.77 32.77 32.76 32.76 0.4K
12:17 32.77 32.77 32.77 32.77 0.2K
12:18 32.78 32.78 32.77 32.78 3.6K
12:20 32.77 32.78 32.77 32.78 4.9K
12:24 32.78 32.78 32.78 32.78 1.1K
12:25 32.78 32.78 32.78 32.78 0.5K
12:26 32.78 32.78 32.78 32.78 2.5K
12:28 32.76 32.76 32.76 32.76 3.9K
12:29 32.76 32.76 32.75 32.75 0.8K
12:30 32.76 32.76 32.76 32.76 0.6K
12:31 32.76 32.76 32.76 32.76 0.7K
12:33 32.77 32.77 32.77 32.76 0.8K
12:34 32.77 32.77 32.77 32.77 0.2K
12:36 32.77 32.77 32.77 32.77 1.0K
12:38 32.76 32.77 32.76 32.76 1.6K
12:39 32.77 32.77 32.77 32.77 1.3K
12:40 32.76 32.76 32.76 32.76 0.4K
12:44 32.77 32.77 32.75 32.75 3.1K
12:45 32.75 32.75 32.75 32.74 1.1K
12:46 32.75 32.75 32.75 32.75 2.8K
12:47 32.75 32.75 32.75 32.74 0.8K
12:49 32.75 32.75 32.75 32.74 1.0K
12:52 32.75 32.75 32.75 32.75 1.2K
12:53 32.75 32.75 32.75 32.75 1.2K
13:02 32.74 32.74 32.74 32.74 0.3K
13:03 32.75 32.75 32.75 32.75 6.9K
13:04 32.75 32.75 32.75 32.74 0.6K
13:06 32.73 32.73 32.73 32.73 1.6K
13:09 32.74 32.74 32.74 32.73 0.3K
13:12 32.73 32.73 32.73 32.73 0.7K
13:13 32.73 32.73 32.73 32.73 0.6K
13:15 32.73 32.73 32.73 32.73 0.2K
13:16 32.73 32.73 32.73 32.73 0.3K
13:19 32.73 32.73 32.73 32.73 3.0K
13:20 32.73 32.73 32.72 32.72 1.7K
13:22 32.73 32.73 32.73 32.73 0.8K
13:24 32.72 32.72 32.72 32.72 3.3K
13:25 32.72 32.72 32.72 32.72 0.5K
13:26 32.73 32.73 32.73 32.73 1.0K
13:27 32.73 32.73 32.73 32.73 0.3K
13:28 32.73 32.73 32.73 32.73 0.8K
13:32 32.75 32.76 32.75 32.76 0.7K
13:34 32.74 32.75 32.74 32.75 3.2K
13:36 32.75 32.75 32.75 32.75 0.2K
13:37 32.75 32.75 32.75 32.75 0.7K
13:38 32.74 32.74 32.74 32.74 0.3K
13:39 32.74 32.74 32.74 32.74 0.2K
13:41 32.74 32.75 32.74 32.74 1.3K
13:44 32.74 32.74 32.74 32.74 3.0K
13:46 32.73 32.73 32.73 32.73 0.3K
13:47 32.74 32.74 32.73 32.74 3.6K
13:48 32.74 32.74 32.74 32.74 2.0K
13:49 32.74 32.74 32.74 32.74 2.0K
13:50 32.74 32.74 32.74 32.74 0.7K
13:51 32.74 32.74 32.74 32.74 4.6K
13:52 32.73 32.73 32.73 32.73 0.6K
13:53 32.74 32.74 32.73 32.73 1.4K
13:54 32.73 32.73 32.72 32.72 0.3K
13:55 32.72 32.72 32.72 32.72 2.1K
13:56 32.71 32.71 32.71 32.71 0.1K
13:57 32.71 32.71 32.71 32.71 1.6K
13:58 32.71 32.71 32.71 32.71 0.6K
13:59 32.71 32.71 32.70 32.71 2.8K
14:00 32.71 32.71 32.71 32.72 7.4K
14:01 32.71 32.72 32.71 32.72 0.2K
14:02 32.72 32.72 32.72 32.72 5.6K
14:03 32.71 32.71 32.71 32.71 0.4K
14:04 32.72 32.72 32.72 32.72 0.4K
14:05 32.72 32.72 32.72 32.72 2.2K
14:08 32.72 32.72 32.72 32.72 0.3K
14:09 32.72 32.72 32.72 32.72 1.4K
14:11 32.73 32.73 32.72 32.72 0.6K
14:12 32.72 32.72 32.72 32.72 0.6K
14:13 32.72 32.72 32.72 32.72 0.1K
14:14 32.73 32.73 32.73 32.73 2.4K
14:16 32.73 32.73 32.73 32.73 0.4K
14:17 32.73 32.73 32.73 32.73 1.2K
14:20 32.72 32.72 32.72 32.71 4.5K
14:21 32.71 32.71 32.71 32.71 0.3K
14:22 32.71 32.71 32.71 32.71 0.6K
14:24 32.71 32.71 32.71 32.71 1.6K
14:26 32.71 32.71 32.71 32.71 0.8K
14:27 32.72 32.72 32.72 32.72 0.1K
14:28 32.72 32.72 32.72 32.72 0.2K
14:29 32.72 32.72 32.71 32.71 2.3K
14:30 32.72 32.72 32.72 32.72 2.6K
14:31 32.72 32.72 32.72 32.72 1.5K
14:33 32.71 32.71 32.71 32.71 2.0K
14:37 32.71 32.71 32.71 32.71 1.0K
14:38 32.71 32.71 32.71 32.71 2.9K
14:39 32.71 32.71 32.71 32.70 0.5K
14:40 32.71 32.71 32.71 32.71 0.2K
14:41 32.71 32.71 32.71 32.71 1.5K
14:45 32.70 32.70 32.70 32.70 1.2K
14:46 32.70 32.70 32.70 32.70 3.1K
14:47 32.70 32.70 32.70 32.70 0.5K
14:48 32.70 32.70 32.70 32.70 3.2K
14:55 32.70 32.70 32.70 32.70 0.9K
14:57 32.74 32.74 32.74 32.74 2.4K
14:58 32.71 32.73 32.71 32.73 0.6K
14:59 32.70 32.71 32.70 32.71 1.4K
15:00 32.71 32.71 32.70 32.70 0.9K
15:01 32.71 32.71 32.71 32.71 0.5K
15:03 32.69 32.70 32.69 32.70 0.5K
15:05 32.70 32.70 32.70 32.69 0.6K
15:06 32.69 32.69 32.69 32.69 0.7K
15:07 32.69 32.69 32.69 32.69 0.9K
15:08 32.69 32.69 32.69 32.69 0.9K
15:10 32.69 32.69 32.69 32.69 1.8K
15:11 32.69 32.69 32.69 32.69 1.7K
15:12 32.68 32.69 32.68 32.69 1.4K
15:13 32.69 32.69 32.67 32.68 10.0K
15:14 32.69 32.69 32.69 32.69 1.3K
15:17 32.69 32.69 32.69 32.69 1.8K
15:18 32.68 32.68 32.68 32.67 2.2K
15:19 32.68 32.68 32.68 32.68 24.6K
15:20 32.68 32.68 32.68 32.68 9.5K
15:21 32.67 32.68 32.67 32.68 4.5K
15:22 32.68 32.69 32.68 32.68 1.7K
15:23 32.69 32.69 32.69 32.69 1.3K
15:24 32.69 32.69 32.69 32.69 2.6K
15:25 32.69 32.69 32.67 32.69 0.7K
15:26 32.68 32.69 32.68 32.68 2.9K
15:27 32.69 32.69 32.69 32.69 4.0K
15:29 32.68 32.68 32.68 32.67 2.0K
15:31 32.68 32.68 32.68 32.67 1.2K
15:33 32.67 32.67 32.67 32.67 0.4K
15:35 32.69 32.69 32.69 32.69 1.2K
15:36 32.69 32.69 32.69 32.69 1.8K
15:38 32.69 32.69 32.68 32.68 2.5K
15:40 32.69 32.69 32.69 32.69 2.1K
15:41 32.69 32.69 32.69 32.68 6.3K
15:44 32.69 32.69 32.69 32.69 0.7K
15:45 32.69 32.70 32.69 32.70 0.4K
15:46 32.69 32.69 32.69 32.68 2.5K
15:48 32.70 32.71 32.69 32.71 6.9K
15:49 32.71 32.71 32.71 32.71 1.6K
15:50 32.71 32.71 32.69 32.69 2.0K
15:51 32.69 32.69 32.69 32.69 0.2K
15:52 32.70 32.70 32.69 32.69 1.1K
15:53 32.70 32.70 32.70 32.70 0.5K
15:54 32.70 32.70 32.70 32.70 0.1K
15:55 32.71 32.71 32.70 32.71 17.2K
15:56 32.71 32.71 32.71 32.71 0.3K
15:57 32.70 32.72 32.70 32.72 1.4K
15:59 32.70 32.70 32.69 32.70 15.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available