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 32.32 32.36 32.32 32.32 9.6K
09:32 32.39 32.40 32.39 32.40 0.9K
09:33 32.39 32.39 32.39 32.39 0.4K
09:34 32.41 32.41 32.41 32.41 0.2K
09:35 32.41 32.41 32.41 32.41 0.4K
09:37 32.38 32.38 32.38 32.38 0.5K
09:41 32.41 32.41 32.41 32.41 1.8K
09:42 32.42 32.42 32.42 32.42 1.8K
09:43 32.41 32.41 32.41 32.41 0.5K
09:45 32.40 32.41 32.40 32.41 0.5K
09:47 32.40 32.40 32.40 32.40 0.5K
09:49 32.40 32.40 32.40 32.40 5.5K
09:51 32.37 32.37 32.37 32.37 0.3K
09:52 32.41 32.41 32.41 32.41 1.8K
09:53 32.41 32.41 32.41 32.41 0.2K
09:54 32.40 32.40 32.35 32.35 16.2K
09:56 32.40 32.40 32.40 32.40 3.3K
09:58 32.41 32.41 32.41 32.41 0.6K
09:59 32.42 32.42 32.40 32.40 0.8K
10:04 32.41 32.41 32.41 32.41 0.6K
10:08 32.42 32.42 32.42 32.42 1.0K
10:12 32.40 32.40 32.40 32.40 1.1K
10:13 32.43 32.43 32.43 32.42 0.5K
10:17 32.42 32.42 32.42 32.42 0.5K
10:21 32.43 32.43 32.43 32.43 6.0K
10:22 32.42 32.42 32.42 32.42 0.4K
10:24 32.41 32.41 32.41 32.41 1.4K
10:26 32.40 32.40 32.40 32.40 1.3K
10:29 32.40 32.40 32.36 32.36 1.8K
10:30 32.39 32.39 32.39 32.39 0.1K
10:32 32.35 32.35 32.35 32.35 0.3K
10:34 32.40 32.40 32.40 32.40 0.3K
10:36 32.37 32.37 32.37 32.37 1.2K
10:37 32.36 32.37 32.36 32.37 1.6K
10:39 32.37 32.37 32.37 32.37 0.7K
10:40 32.37 32.37 32.37 32.37 0.4K
10:41 32.36 32.37 32.36 32.37 51.0K
10:43 32.37 32.37 32.37 32.37 1.5K
10:47 32.37 32.37 32.37 32.36 1.4K
10:48 32.37 32.37 32.37 32.37 0.3K
10:49 32.36 32.37 32.36 32.37 2.2K
10:56 32.35 32.35 32.34 32.34 1.5K
10:57 32.33 32.33 32.32 32.32 0.4K
10:58 32.33 32.33 32.33 32.33 0.9K
10:59 32.33 32.33 32.33 32.33 0.4K
11:00 32.35 32.35 32.35 32.35 0.7K
11:01 32.36 32.36 32.36 32.36 0.1K
11:02 32.36 32.36 32.36 32.35 0.1K
11:03 32.38 32.38 32.38 32.38 2.4K
11:04 32.38 32.38 32.38 32.38 0.2K
11:06 32.35 32.35 32.35 32.35 0.7K
11:12 32.36 32.36 32.36 32.36 0.2K
11:13 32.38 32.38 32.38 32.38 0.6K
11:14 32.38 32.39 32.38 32.39 3.9K
11:15 32.38 32.38 32.38 32.38 1.9K
11:16 32.38 32.38 32.38 32.38 0.3K
11:19 32.41 32.41 32.41 32.41 0.4K
11:21 32.37 32.37 32.37 32.37 1.2K
11:23 32.38 32.38 32.38 32.37 2.0K
11:24 32.38 32.38 32.38 32.38 1.3K
11:26 32.39 32.39 32.39 32.39 1.3K
11:27 32.39 32.39 32.39 32.39 0.9K
11:29 32.38 32.38 32.37 32.37 16.1K
11:33 32.36 32.36 32.36 32.35 0.3K
11:34 32.38 32.38 32.38 32.38 0.5K
11:35 32.35 32.35 32.35 32.35 0.3K
11:36 32.36 32.36 32.36 32.35 0.5K
11:39 32.35 32.35 32.35 32.35 0.9K
11:40 32.38 32.38 32.38 32.38 0.7K
11:42 32.34 32.34 32.34 32.34 0.2K
11:43 32.35 32.35 32.35 32.35 1.1K
11:45 32.34 32.34 32.34 32.34 1.3K
11:46 32.34 32.34 32.34 32.34 0.9K
11:47 32.33 32.34 32.33 32.34 2.7K
11:50 32.33 32.33 32.33 32.33 1.0K
11:52 32.34 32.36 32.34 32.36 2.3K
11:53 32.34 32.34 32.34 32.34 1.5K
11:54 32.35 32.35 32.35 32.35 0.1K
11:55 32.34 32.34 32.34 32.34 0.7K
11:56 32.34 32.34 32.34 32.34 1.6K
11:59 32.33 32.33 32.33 32.33 0.2K
12:00 32.33 32.35 32.33 32.34 3.5K
12:01 32.34 32.34 32.32 32.32 1.2K
12:02 32.33 32.33 32.33 32.33 2.8K
12:03 32.33 32.33 32.33 32.33 0.3K
12:04 32.33 32.33 32.33 32.33 1.2K
12:07 32.34 32.34 32.34 32.34 3.1K
12:13 32.36 32.36 32.36 32.36 1.4K
12:14 32.35 32.35 32.34 32.34 0.8K
12:17 32.35 32.35 32.35 32.35 0.3K
12:18 32.34 32.34 32.34 32.34 1.2K
12:19 32.35 32.35 32.35 32.35 2.8K
12:20 32.35 32.35 32.35 32.35 2.0K
12:23 32.34 32.34 32.34 32.34 0.1K
12:24 32.34 32.34 32.34 32.34 0.3K
12:25 32.33 32.33 32.32 32.32 0.6K
12:26 32.33 32.33 32.33 32.32 1.0K
12:27 32.33 32.33 32.33 32.33 0.7K
12:28 32.32 32.32 32.32 32.32 0.5K
12:29 32.32 32.32 32.32 32.32 1.5K
12:31 32.30 32.30 32.28 32.29 7.7K
12:32 32.30 32.30 32.30 32.30 0.3K
12:33 32.28 32.28 32.28 32.28 2.1K
12:35 32.27 32.27 32.27 32.27 0.4K
12:36 32.27 32.27 32.27 32.27 0.7K
12:37 32.26 32.29 32.26 32.28 2.1K
12:38 32.27 32.27 32.27 32.27 0.1K
12:40 32.30 32.30 32.30 32.30 0.2K
12:41 32.31 32.31 32.31 32.31 1.5K
12:42 32.31 32.31 32.31 32.31 0.3K
12:47 32.30 32.30 32.30 32.30 0.7K
12:52 32.28 32.28 32.28 32.28 0.1K
12:53 32.29 32.29 32.29 32.28 2.4K
12:54 32.30 32.30 32.30 32.30 0.9K
12:58 32.27 32.27 32.27 32.27 1.4K
12:59 32.25 32.27 32.25 32.26 1.7K
13:00 32.26 32.26 32.26 32.26 0.8K
13:03 32.27 32.27 32.26 32.26 1.9K
13:05 32.29 32.29 32.29 32.29 2.2K
13:07 32.27 32.27 32.27 32.27 0.3K
13:10 32.28 32.28 32.28 32.28 0.6K
13:12 32.30 32.30 32.30 32.30 0.1K
13:13 32.29 32.29 32.29 32.29 2.7K
13:15 32.29 32.29 32.29 32.28 0.4K
13:17 32.29 32.29 32.29 32.29 2.0K
13:18 32.31 32.31 32.31 32.31 0.2K
13:19 32.31 32.31 32.31 32.31 0.2K
13:20 32.31 32.32 32.31 32.32 0.8K
13:22 32.31 32.32 32.31 32.31 2.7K
13:23 32.31 32.31 32.31 32.31 1.8K
13:26 32.29 32.29 32.29 32.29 2.7K
13:27 32.34 32.34 32.33 32.33 0.7K
13:28 32.33 32.33 32.33 32.33 0.1K
13:30 32.33 32.33 32.33 32.33 0.6K
13:31 32.36 32.36 32.36 32.35 0.2K
13:32 32.35 32.35 32.35 32.35 1.4K
13:33 32.36 32.36 32.36 32.35 0.2K
13:34 32.37 32.37 32.37 32.37 0.2K
13:35 32.37 32.37 32.37 32.37 1.9K
13:36 32.37 32.37 32.37 32.37 3.3K
13:39 32.38 32.38 32.38 32.38 0.6K
13:41 32.37 32.37 32.37 32.37 2.9K
13:42 32.37 32.37 32.37 32.37 7.4K
13:43 32.36 32.36 32.36 32.36 0.1K
13:44 32.35 32.36 32.35 32.36 0.2K
13:45 32.37 32.37 32.37 32.37 0.4K
13:46 32.36 32.36 32.36 32.36 0.1K
13:47 32.36 32.36 32.36 32.36 0.9K
13:48 32.35 32.36 32.35 32.36 0.6K
13:49 32.34 32.34 32.34 32.34 0.4K
13:50 32.38 32.38 32.38 32.38 17.4K
13:51 32.35 32.35 32.35 32.35 3.6K
13:52 32.35 32.35 32.34 32.34 2.2K
13:54 32.35 32.35 32.33 32.35 8.5K
13:56 32.36 32.36 32.35 32.35 1.4K
13:57 32.35 32.36 32.35 32.36 0.8K
13:58 32.33 32.33 32.33 32.33 0.6K
14:01 32.34 32.34 32.34 32.34 0.4K
14:04 32.33 32.33 32.33 32.33 0.6K
14:05 32.32 32.32 32.32 32.32 3.1K
14:07 32.34 32.34 32.31 32.31 4.0K
14:09 32.35 32.35 32.35 32.35 1.1K
14:10 32.34 32.34 32.34 32.34 0.4K
14:11 32.35 32.37 32.35 32.37 1.0K
14:12 32.36 32.36 32.36 32.35 0.1K
14:13 32.35 32.35 32.35 32.35 0.9K
14:14 32.34 32.34 32.34 32.34 1.9K
14:15 32.33 32.33 32.33 32.33 1.1K
14:18 32.33 32.33 32.33 32.33 1.8K
14:19 32.31 32.31 32.31 32.31 0.2K
14:21 32.32 32.33 32.32 32.33 1.9K
14:22 32.31 32.31 32.31 32.31 0.2K
14:23 32.34 32.34 32.33 32.33 1.8K
14:24 32.33 32.33 32.33 32.33 1.5K
14:26 32.32 32.32 32.32 32.32 1.0K
14:27 32.34 32.34 32.34 32.34 0.1K
14:29 32.30 32.31 32.30 32.31 2.8K
14:30 32.31 32.32 32.31 32.31 9.2K
14:31 32.32 32.32 32.32 32.31 1.7K
14:32 32.30 32.30 32.30 32.30 1.1K
14:33 32.30 32.30 32.30 32.30 0.3K
14:34 32.30 32.31 32.30 32.31 2.1K
14:36 32.33 32.33 32.33 32.33 1.7K
14:37 32.33 32.33 32.33 32.33 1.5K
14:38 32.33 32.33 32.31 32.31 1.0K
14:39 32.32 32.33 32.32 32.33 0.6K
14:41 32.33 32.33 32.31 32.31 2.6K
14:42 32.31 32.32 32.31 32.32 1.1K
14:43 32.31 32.31 32.31 32.31 0.2K
14:44 32.31 32.32 32.31 32.32 2.2K
14:45 32.32 32.32 32.31 32.31 1.9K
14:46 32.31 32.33 32.31 32.32 0.8K
14:47 32.32 32.32 32.31 32.32 1.0K
14:51 32.34 32.34 32.34 32.34 0.6K
14:52 32.34 32.34 32.33 32.33 12.4K
14:53 32.32 32.32 32.32 32.32 0.5K
14:54 32.33 32.33 32.33 32.33 1.0K
14:55 32.33 32.33 32.33 32.33 0.9K
14:56 32.33 32.33 32.33 32.33 0.1K
14:58 32.33 32.33 32.33 32.33 5.6K
14:59 32.33 32.33 32.33 32.34 3.2K
15:00 32.34 32.34 32.34 32.34 1.5K
15:01 32.35 32.35 32.35 32.35 0.2K
15:02 32.37 32.37 32.37 32.36 0.2K
15:03 32.37 32.37 32.36 32.36 3.9K
15:04 32.36 32.36 32.36 32.35 1.9K
15:07 32.36 32.36 32.36 32.36 0.6K
15:08 32.36 32.36 32.35 32.35 2.0K
15:09 32.36 32.36 32.36 32.35 0.2K
15:10 32.35 32.35 32.35 32.35 2.3K
15:11 32.36 32.36 32.36 32.36 0.7K
15:12 32.37 32.37 32.37 32.37 1.1K
15:13 32.37 32.37 32.37 32.37 2.1K
15:14 32.37 32.37 32.37 32.37 0.8K
15:15 32.37 32.37 32.36 32.36 0.9K
15:17 32.36 32.36 32.36 32.36 1.6K
15:18 32.36 32.36 32.36 32.36 0.5K
15:19 32.37 32.37 32.35 32.35 5.9K
15:20 32.35 32.36 32.33 32.35 1.7K
15:21 32.35 32.35 32.35 32.35 1.1K
15:22 32.35 32.35 32.35 32.35 0.5K
15:27 32.36 32.36 32.36 32.36 0.3K
15:28 32.36 32.36 32.36 32.36 0.2K
15:29 32.37 32.37 32.37 32.37 0.1K
15:30 32.37 32.37 32.37 32.37 0.6K
15:31 32.36 32.37 32.36 32.37 1.7K
15:32 32.36 32.37 32.36 32.37 4.5K
15:33 32.37 32.37 32.37 32.37 0.5K
15:34 32.37 32.37 32.37 32.37 1.5K
15:36 32.37 32.37 32.36 32.36 2.9K
15:38 32.37 32.37 32.37 32.37 0.3K
15:39 32.37 32.37 32.37 32.37 0.2K
15:40 32.37 32.37 32.37 32.37 0.7K
15:41 32.37 32.37 32.37 32.37 1.1K
15:42 32.37 32.37 32.36 32.37 4.1K
15:43 32.37 32.37 32.36 32.36 3.3K
15:44 32.37 32.37 32.37 32.37 0.1K
15:45 32.36 32.36 32.36 32.35 3.7K
15:46 32.36 32.36 32.35 32.35 3.9K
15:47 32.35 32.35 32.35 32.35 0.9K
15:48 32.35 32.35 32.35 32.35 2.5K
15:49 32.35 32.35 32.34 32.34 0.8K
15:50 32.36 32.36 32.36 32.35 0.4K
15:51 32.36 32.36 32.36 32.35 4.7K
15:52 32.36 32.36 32.36 32.35 0.4K
15:53 32.34 32.36 32.34 32.36 2.4K
15:54 32.35 32.37 32.35 32.37 1.2K
15:55 32.36 32.36 32.35 32.35 2.3K
15:56 32.37 32.37 32.37 32.37 1.5K
15:57 32.36 32.38 32.36 32.38 0.8K
15:58 32.38 32.38 32.38 32.38 1.0K
15:59 32.39 32.39 32.37 32.39 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available