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 32.60 32.60 32.60 32.60 11.5K
09:31 32.51 32.53 32.51 32.53 2.5K
09:32 32.52 32.52 32.52 32.52 2.2K
09:33 32.53 32.53 32.53 32.53 0.1K
09:34 32.50 32.50 32.50 32.50 0.7K
09:35 32.52 32.53 32.52 32.53 3.3K
09:37 32.52 32.53 32.52 32.53 2.6K
09:41 32.54 32.54 32.54 32.54 0.3K
09:42 32.54 32.54 32.54 32.53 2.2K
09:44 32.52 32.52 32.52 32.52 0.9K
09:45 32.53 32.54 32.53 32.54 2.0K
09:46 32.54 32.54 32.54 32.53 0.7K
09:48 32.54 32.54 32.54 32.53 0.2K
09:49 32.55 32.55 32.55 32.55 1.4K
09:51 32.57 32.57 32.57 32.57 0.5K
09:52 32.59 32.59 32.59 32.59 0.3K
09:53 32.59 32.59 32.59 32.59 1.1K
09:54 32.57 32.58 32.57 32.58 0.3K
09:55 32.58 32.58 32.56 32.56 2.0K
09:56 32.56 32.56 32.56 32.56 0.3K
09:57 32.55 32.55 32.55 32.55 1.2K
09:58 32.59 32.59 32.59 32.59 0.8K
10:00 32.58 32.58 32.58 32.58 0.2K
10:03 32.57 32.57 32.57 32.57 0.2K
10:07 32.59 32.59 32.58 32.58 0.7K
10:08 32.58 32.58 32.58 32.58 0.2K
10:09 32.59 32.59 32.58 32.58 3.7K
10:11 32.58 32.58 32.57 32.57 1.4K
10:12 32.58 32.58 32.58 32.58 4.6K
10:14 32.56 32.57 32.56 32.57 5.0K
10:16 32.57 32.57 32.57 32.57 0.3K
10:17 32.57 32.57 32.57 32.57 2.4K
10:18 32.56 32.56 32.56 32.56 0.2K
10:19 32.56 32.56 32.56 32.56 5.8K
10:20 32.57 32.57 32.57 32.57 0.5K
10:21 32.56 32.56 32.56 32.56 1.1K
10:22 32.57 32.57 32.55 32.55 0.4K
10:23 32.55 32.55 32.54 32.54 0.4K
10:25 32.54 32.56 32.54 32.56 21.8K
10:27 32.56 32.57 32.56 32.57 1.2K
10:29 32.57 32.57 32.56 32.56 1.8K
10:31 32.58 32.58 32.58 32.58 1.7K
10:32 32.56 32.56 32.55 32.55 1.8K
10:33 32.56 32.58 32.56 32.58 1.6K
10:34 32.57 32.57 32.57 32.57 0.8K
10:35 32.57 32.57 32.57 32.57 54.0K
10:36 32.57 32.57 32.57 32.57 0.2K
10:37 32.56 32.56 32.56 32.56 0.3K
10:38 32.59 32.62 32.59 32.62 0.8K
10:39 32.60 32.60 32.60 32.60 2.8K
10:43 32.62 32.67 32.62 32.67 4.7K
10:44 32.66 32.66 32.66 32.66 0.3K
10:45 32.62 32.62 32.62 32.62 0.6K
10:47 32.68 32.68 32.68 32.68 1.0K
10:48 32.66 32.66 32.66 32.66 0.2K
10:49 32.66 32.66 32.66 32.66 0.8K
10:51 32.63 32.63 32.63 32.63 0.2K
10:53 32.66 32.66 32.63 32.64 0.5K
10:54 32.66 32.66 32.66 32.66 0.7K
10:55 32.66 32.66 32.66 32.66 0.4K
10:56 32.66 32.66 32.66 32.66 0.2K
10:57 32.63 32.63 32.63 32.63 0.8K
10:58 32.62 32.62 32.62 32.62 1.9K
10:59 32.63 32.63 32.63 32.63 1.8K
11:00 32.63 32.63 32.63 32.63 0.3K
11:01 32.65 32.68 32.65 32.68 3.2K
11:03 32.62 32.67 32.62 32.67 0.9K
11:04 32.65 32.65 32.65 32.65 0.9K
11:05 32.63 32.64 32.63 32.64 4.7K
11:06 32.66 32.66 32.66 32.66 0.8K
11:08 32.66 32.66 32.66 32.66 1.0K
11:09 32.64 32.66 32.64 32.66 0.5K
11:11 32.66 32.66 32.66 32.66 2.3K
11:13 32.65 32.65 32.65 32.65 0.5K
11:15 32.67 32.67 32.67 32.67 0.7K
11:16 32.67 32.67 32.67 32.67 2.0K
11:17 32.66 32.66 32.66 32.66 0.9K
11:18 32.66 32.66 32.66 32.66 1.0K
11:20 32.66 32.66 32.66 32.66 1.4K
11:23 32.67 32.68 32.67 32.67 16.4K
11:24 32.67 32.67 32.67 32.67 0.8K
11:25 32.67 32.67 32.67 32.67 0.4K
11:29 32.66 32.67 32.66 32.67 1.1K
11:30 32.67 32.67 32.66 32.66 3.1K
11:32 32.65 32.66 32.65 32.66 3.2K
11:35 32.67 32.69 32.67 32.69 127.2K
11:38 32.68 32.68 32.68 32.68 0.2K
11:39 32.68 32.68 32.68 32.68 0.2K
11:40 32.69 32.69 32.69 32.69 24.7K
11:41 32.70 32.70 32.70 32.70 0.2K
11:42 32.70 32.70 32.70 32.70 0.7K
11:43 32.71 32.71 32.71 32.71 2.7K
11:44 32.71 32.71 32.71 32.70 1.8K
11:45 32.71 32.71 32.71 32.71 1.9K
11:46 32.70 32.70 32.70 32.70 0.2K
11:47 32.69 32.69 32.69 32.69 0.3K
11:48 32.71 32.71 32.71 32.71 0.2K
11:49 32.70 32.70 32.70 32.70 0.2K
11:51 32.71 32.71 32.71 32.71 0.2K
11:52 32.69 32.69 32.69 32.69 0.1K
11:53 32.71 32.71 32.71 32.71 0.2K
11:54 32.73 32.73 32.71 32.71 1.0K
11:56 32.71 32.71 32.69 32.71 0.6K
11:57 32.71 32.71 32.71 32.71 0.1K
11:59 32.73 32.73 32.70 32.70 1.1K
12:00 32.70 32.70 32.70 32.70 1.7K
12:01 32.70 32.70 32.70 32.70 0.3K
12:02 32.70 32.70 32.70 32.70 1.1K
12:04 32.70 32.70 32.70 32.70 0.5K
12:06 32.72 32.72 32.72 32.72 0.3K
12:07 32.70 32.70 32.70 32.70 0.3K
12:08 32.71 32.71 32.71 32.71 0.9K
12:09 32.72 32.72 32.72 32.72 0.5K
12:10 32.70 32.70 32.70 32.70 0.7K
12:11 32.70 32.71 32.70 32.70 0.6K
12:12 32.71 32.71 32.71 32.71 1.2K
12:14 32.72 32.72 32.72 32.72 0.2K
12:15 32.72 32.72 32.72 32.72 1.0K
12:16 32.72 32.72 32.72 32.72 0.8K
12:17 32.71 32.71 32.70 32.70 1.6K
12:18 32.70 32.70 32.70 32.70 0.1K
12:19 32.71 32.71 32.70 32.70 0.8K
12:20 32.70 32.70 32.70 32.70 0.1K
12:21 32.70 32.70 32.70 32.70 0.2K
12:22 32.69 32.70 32.69 32.70 1.7K
12:25 32.71 32.71 32.71 32.71 2.9K
12:26 32.71 32.72 32.71 32.72 1.4K
12:27 32.73 32.73 32.73 32.73 0.4K
12:28 32.74 32.74 32.73 32.73 2.3K
12:29 32.73 32.73 32.72 32.72 0.5K
12:32 32.73 32.73 32.73 32.73 1.1K
12:33 32.75 32.75 32.75 32.75 0.1K
12:34 32.73 32.73 32.72 32.72 0.4K
12:35 32.72 32.72 32.72 32.72 0.9K
12:36 32.73 32.73 32.73 32.73 0.2K
12:38 32.71 32.71 32.71 32.71 1.8K
12:39 32.70 32.70 32.70 32.70 6.9K
12:40 32.69 32.70 32.69 32.70 4.1K
12:44 32.71 32.71 32.71 32.71 0.8K
12:47 32.74 32.74 32.72 32.72 2.7K
12:49 32.72 32.72 32.72 32.72 0.4K
12:50 32.70 32.74 32.70 32.74 1.3K
12:51 32.72 32.74 32.72 32.72 282.5K
12:52 32.74 32.74 32.72 32.72 2.1K
12:53 32.72 32.72 32.69 32.69 1.9K
12:54 32.72 32.73 32.72 32.72 1.2K
12:55 32.69 32.69 32.69 32.69 0.2K
12:56 32.73 32.73 32.72 32.72 3.2K
12:57 32.74 32.74 32.74 32.74 0.9K
12:58 32.74 32.74 32.73 32.73 0.7K
12:59 32.72 32.72 32.68 32.68 5.3K
13:00 32.68 32.68 32.68 32.68 2.1K
13:01 32.68 32.68 32.68 32.67 1.3K
13:05 32.68 32.68 32.68 32.67 4.5K
13:07 32.68 32.68 32.68 32.67 1.8K
13:08 32.68 32.68 32.68 32.67 0.2K
13:11 32.68 32.68 32.68 32.67 0.1K
13:13 32.68 32.68 32.68 32.68 14.1K
13:14 32.68 32.68 32.68 32.67 0.2K
13:15 32.68 32.68 32.68 32.67 1.7K
13:16 32.67 32.67 32.67 32.67 0.4K
13:17 32.68 32.68 32.68 32.68 0.6K
13:18 32.67 32.67 32.67 32.67 0.6K
13:19 32.67 32.67 32.67 32.67 0.7K
13:20 32.68 32.68 32.68 32.67 0.4K
13:21 32.67 32.67 32.67 32.68 2.8K
13:22 32.68 32.68 32.67 32.67 4.0K
13:24 32.68 32.68 32.68 32.68 0.9K
13:29 32.67 32.67 32.67 32.67 0.4K
13:30 32.68 32.68 32.68 32.67 1.3K
13:31 32.69 32.69 32.69 32.69 2.2K
13:34 32.69 32.69 32.69 32.69 3.2K
13:35 32.68 32.68 32.68 32.67 1.4K
13:36 32.68 32.68 32.68 32.68 0.2K
13:37 32.68 32.68 32.68 32.68 0.9K
13:39 32.68 32.68 32.67 32.67 25.6K
13:40 32.68 32.68 32.68 32.67 0.3K
13:42 32.68 32.68 32.68 32.68 0.7K
13:43 32.68 32.68 32.68 32.68 0.5K
13:44 32.67 32.67 32.65 32.65 6.5K
13:45 32.65 32.65 32.64 32.64 1.2K
13:46 32.62 32.62 32.62 32.63 2.7K
13:47 32.62 32.63 32.62 32.63 2.7K
13:49 32.62 32.62 32.62 32.62 0.9K
13:50 32.62 32.62 32.62 32.62 0.9K
13:54 32.62 32.62 32.62 32.62 0.5K
13:55 32.61 32.61 32.58 32.58 1.4K
13:56 32.58 32.59 32.58 32.59 4.6K
13:58 32.61 32.62 32.61 32.62 0.6K
13:59 32.63 32.63 32.63 32.63 0.1K
14:00 32.62 32.63 32.61 32.61 0.9K
14:01 32.62 32.62 32.61 32.61 1.4K
14:02 32.63 32.63 32.63 32.63 0.2K
14:03 32.63 32.63 32.63 32.63 0.3K
14:04 32.64 32.64 32.64 32.64 1.1K
14:06 32.64 32.64 32.64 32.64 1.3K
14:07 32.63 32.63 32.63 32.63 0.7K
14:08 32.60 32.60 32.60 32.60 0.2K
14:09 32.61 32.61 32.61 32.61 1.7K
14:10 32.63 32.63 32.63 32.63 0.9K
14:11 32.62 32.62 32.62 32.62 0.4K
14:14 32.60 32.60 32.60 32.60 0.8K
14:15 32.60 32.60 32.60 32.60 0.1K
14:16 32.60 32.60 32.60 32.60 0.6K
14:17 32.62 32.62 32.62 32.62 2.5K
14:18 32.60 32.61 32.60 32.60 0.5K
14:19 32.59 32.59 32.59 32.59 3.2K
14:21 32.60 32.60 32.60 32.60 2.0K
14:22 32.60 32.60 32.60 32.60 3.5K
14:23 32.60 32.60 32.60 32.60 1.0K
14:24 32.60 32.60 32.60 32.60 1.2K
14:29 32.57 32.57 32.57 32.57 0.8K
14:30 32.56 32.56 32.55 32.55 0.7K
14:31 32.56 32.56 32.56 32.56 3.7K
14:32 32.56 32.58 32.55 32.58 1.2K
14:33 32.58 32.59 32.58 32.59 1.3K
14:34 32.59 32.59 32.59 32.59 0.3K
14:35 32.58 32.58 32.58 32.58 0.9K
14:37 32.57 32.57 32.57 32.57 0.5K
14:38 32.57 32.57 32.57 32.57 0.6K
14:40 32.56 32.56 32.55 32.55 2.5K
14:41 32.55 32.55 32.54 32.53 0.9K
14:44 32.56 32.56 32.56 32.56 3.3K
14:46 32.58 32.58 32.57 32.57 1.5K
14:47 32.59 32.59 32.59 32.59 0.2K
14:48 32.58 32.58 32.58 32.58 0.5K
14:50 32.57 32.57 32.57 32.57 0.5K
14:52 32.56 32.56 32.56 32.56 0.1K
14:53 32.56 32.56 32.56 32.56 2.0K
14:54 32.57 32.57 32.57 32.57 1.1K
14:55 32.57 32.57 32.57 32.57 0.7K
14:56 32.56 32.56 32.56 32.56 1.4K
14:57 32.56 32.56 32.56 32.56 0.1K
14:58 32.57 32.57 32.56 32.56 0.7K
15:00 32.57 32.58 32.57 32.58 1.8K
15:02 32.58 32.58 32.58 32.58 1.1K
15:03 32.59 32.59 32.59 32.59 0.3K
15:05 32.59 32.59 32.59 32.59 0.6K
15:06 32.60 32.60 32.60 32.60 3.0K
15:07 32.59 32.59 32.59 32.59 0.3K
15:08 32.59 32.59 32.58 32.59 7.2K
15:09 32.58 32.58 32.57 32.57 7.6K
15:10 32.57 32.57 32.57 32.57 0.4K
15:11 32.55 32.58 32.55 32.58 1.9K
15:13 32.58 32.58 32.58 32.58 1.1K
15:14 32.58 32.58 32.58 32.58 1.3K
15:15 32.58 32.58 32.58 32.58 0.9K
15:16 32.59 32.59 32.59 32.59 2.7K
15:18 32.59 32.59 32.58 32.58 2.0K
15:19 32.58 32.58 32.57 32.58 1.8K
15:21 32.59 32.59 32.58 32.58 0.3K
15:25 32.59 32.59 32.58 32.58 3.6K
15:26 32.59 32.60 32.59 32.59 7.5K
15:27 32.59 32.59 32.59 32.59 0.4K
15:28 32.59 32.59 32.59 32.59 4.3K
15:29 32.59 32.59 32.59 32.59 2.0K
15:30 32.59 32.59 32.59 32.59 1.5K
15:31 32.59 32.59 32.59 32.59 0.5K
15:32 32.59 32.59 32.59 32.59 0.5K
15:34 32.59 32.59 32.59 32.59 0.3K
15:35 32.59 32.59 32.59 32.59 2.6K
15:36 32.59 32.59 32.59 32.59 0.7K
15:37 32.59 32.59 32.59 32.59 0.4K
15:38 32.58 32.58 32.58 32.58 6.9K
15:39 32.58 32.58 32.58 32.58 1.3K
15:40 32.59 32.59 32.58 32.58 0.7K
15:42 32.59 32.60 32.59 32.60 24.4K
15:43 32.61 32.61 32.59 32.59 11.4K
15:44 32.60 32.61 32.59 32.59 75.0K
15:45 32.59 32.59 32.59 32.59 0.1K
15:46 32.60 32.60 32.60 32.60 1.1K
15:48 32.61 32.62 32.61 32.62 1.4K
15:49 32.62 32.62 32.61 32.61 0.6K
15:50 32.62 32.62 32.61 32.61 3.0K
15:51 32.61 32.63 32.61 32.63 7.3K
15:52 32.62 32.62 32.60 32.60 4.8K
15:53 32.61 32.62 32.61 32.62 4.2K
15:55 32.63 32.63 32.63 32.63 3.9K
15:57 32.63 32.64 32.63 32.64 4.1K
15:58 32.63 32.65 32.63 32.65 2.6K
15:59 32.64 32.64 32.64 32.64 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available