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 32.86 32.86 32.73 32.76 40.2K
09:31 32.76 32.76 32.76 32.76 2.6K
09:33 32.82 32.82 32.82 32.82 3.8K
09:34 32.78 32.78 32.78 32.78 0.8K
09:35 32.79 32.79 32.79 32.79 2.3K
09:37 32.77 32.77 32.76 32.76 8.4K
09:38 32.77 32.77 32.77 32.77 1.2K
09:39 32.75 32.75 32.75 32.75 1.5K
09:40 32.76 32.76 32.76 32.76 1.8K
09:42 32.77 32.77 32.77 32.77 0.2K
09:43 32.73 32.73 32.73 32.73 0.4K
09:44 32.71 32.71 32.71 32.71 2.8K
09:45 32.72 32.72 32.72 32.72 0.5K
09:46 32.73 32.73 32.73 32.73 2.1K
09:48 32.73 32.73 32.73 32.73 2.1K
09:50 32.73 32.73 32.72 32.72 4.0K
09:51 32.71 32.71 32.71 32.71 1.8K
09:52 32.70 32.70 32.70 32.70 4.5K
09:53 32.70 32.72 32.70 32.72 1.3K
09:55 32.70 32.70 32.70 32.70 1.0K
09:56 32.68 32.68 32.68 32.68 0.2K
09:57 32.68 32.68 32.68 32.68 0.2K
09:58 32.70 32.70 32.69 32.69 0.9K
09:59 32.69 32.69 32.69 32.69 0.2K
10:00 32.73 32.73 32.73 32.73 0.3K
10:01 32.71 32.71 32.71 32.71 0.2K
10:03 32.72 32.72 32.71 32.72 4.5K
10:07 32.74 32.74 32.74 32.74 1.7K
10:09 32.73 32.73 32.73 32.73 0.2K
10:10 32.74 32.74 32.74 32.74 0.1K
10:11 32.74 32.74 32.74 32.74 0.3K
10:12 32.74 32.74 32.74 32.74 0.2K
10:13 32.73 32.73 32.73 32.73 0.5K
10:14 32.74 32.74 32.74 32.74 1.2K
10:17 32.75 32.75 32.75 32.75 0.1K
10:18 32.79 32.79 32.74 32.76 3.1K
10:20 32.74 32.74 32.74 32.74 2.0K
10:21 32.76 32.76 32.75 32.74 6.0K
10:22 32.75 32.75 32.75 32.75 0.7K
10:24 32.78 32.78 32.78 32.78 0.5K
10:27 32.75 32.75 32.75 32.75 0.8K
10:28 32.78 32.78 32.78 32.78 0.2K
10:29 32.77 32.77 32.77 32.77 0.2K
10:30 32.77 32.77 32.77 32.77 0.2K
10:31 32.73 32.73 32.73 32.73 0.3K
10:34 32.76 32.76 32.76 32.76 0.2K
10:35 32.76 32.76 32.76 32.76 0.4K
10:37 32.79 32.79 32.79 32.79 0.4K
10:39 32.78 32.78 32.78 32.78 0.2K
10:43 32.76 32.76 32.76 32.76 0.3K
10:44 32.77 32.77 32.74 32.74 1.3K
10:45 32.75 32.75 32.75 32.75 1.6K
10:48 32.75 32.75 32.75 32.75 0.5K
10:49 32.74 32.74 32.74 32.74 1.3K
10:51 32.76 32.76 32.76 32.76 0.4K
10:52 32.76 32.76 32.76 32.76 1.4K
10:54 32.80 32.80 32.80 32.80 7.3K
10:57 32.76 32.76 32.76 32.76 2.9K
10:58 32.78 32.78 32.78 32.78 0.6K
10:59 32.78 32.78 32.78 32.78 0.5K
11:00 32.78 32.79 32.78 32.79 1.3K
11:02 32.79 32.79 32.79 32.79 1.5K
11:06 32.79 32.79 32.79 32.79 0.3K
11:07 32.80 32.80 32.79 32.79 1.1K
11:09 32.79 32.79 32.79 32.79 3.2K
11:10 32.79 32.79 32.79 32.79 1.7K
11:11 32.80 32.80 32.80 32.80 0.4K
11:12 32.81 32.81 32.81 32.80 0.3K
11:13 32.82 32.82 32.82 32.82 0.6K
11:14 32.82 32.82 32.79 32.79 1.1K
11:16 32.80 32.80 32.80 32.80 3.0K
11:17 32.80 32.80 32.80 32.80 0.7K
11:18 32.79 32.79 32.79 32.79 0.4K
11:19 32.81 32.81 32.81 32.81 2.5K
11:20 32.80 32.80 32.80 32.80 1.4K
11:21 32.80 32.81 32.80 32.80 3.3K
11:22 32.81 32.81 32.81 32.81 0.3K
11:23 32.81 32.81 32.81 32.81 0.1K
11:24 32.79 32.79 32.79 32.79 7.7K
11:25 32.79 32.80 32.79 32.79 2.7K
11:26 32.80 32.80 32.79 32.79 2.3K
11:29 32.80 32.80 32.79 32.80 6.7K
11:30 32.80 32.80 32.80 32.80 0.4K
11:31 32.81 32.81 32.81 32.80 0.5K
11:32 32.80 32.80 32.80 32.80 2.5K
11:33 32.81 32.81 32.81 32.81 2.0K
11:34 32.80 32.80 32.80 32.80 0.6K
11:35 32.80 32.81 32.80 32.81 0.5K
11:36 32.80 32.81 32.80 32.81 1.2K
11:37 32.80 32.81 32.80 32.80 5.7K
11:39 32.81 32.81 32.81 32.81 2.7K
11:40 32.81 32.81 32.80 32.80 1.0K
11:41 32.81 32.81 32.81 32.81 1.7K
11:42 32.83 32.83 32.83 32.83 0.1K
11:43 32.82 32.82 32.82 32.82 2.8K
11:44 32.81 32.81 32.81 32.81 3.3K
11:45 32.83 32.83 32.83 32.83 0.6K
11:46 32.81 32.81 32.81 32.81 0.2K
11:47 32.82 32.82 32.82 32.82 1.5K
11:48 32.82 32.82 32.82 32.82 0.3K
11:49 32.82 32.82 32.82 32.82 0.7K
11:51 32.81 32.82 32.81 32.82 2.8K
11:52 32.82 32.82 32.82 32.82 0.1K
11:53 32.82 32.82 32.82 32.82 1.3K
11:55 32.80 32.80 32.79 32.80 4.6K
11:56 32.80 32.80 32.80 32.80 2.9K
11:57 32.80 32.80 32.80 32.80 0.2K
11:58 32.80 32.80 32.80 32.80 1.2K
12:00 32.79 32.79 32.79 32.79 0.4K
12:01 32.79 32.79 32.79 32.79 0.4K
12:03 32.78 32.78 32.78 32.78 0.4K
12:05 32.78 32.79 32.78 32.79 0.4K
12:06 32.80 32.80 32.79 32.79 1.5K
12:07 32.79 32.80 32.79 32.80 0.9K
12:08 32.80 32.81 32.80 32.81 1.5K
12:09 32.82 32.82 32.82 32.82 0.8K
12:11 32.80 32.80 32.80 32.80 37.5K
12:15 32.81 32.82 32.80 32.82 3.0K
12:22 32.82 32.82 32.82 32.82 1.6K
12:24 32.79 32.80 32.79 32.80 2.2K
12:26 32.80 32.80 32.80 32.80 0.7K
12:29 32.81 32.81 32.81 32.81 4.4K
12:30 32.80 32.80 32.80 32.80 0.1K
12:31 32.81 32.81 32.81 32.81 1.0K
12:32 32.80 32.80 32.80 32.80 2.5K
12:34 32.82 32.82 32.82 32.82 0.2K
12:35 32.82 32.82 32.82 32.82 0.2K
12:36 32.82 32.82 32.82 32.82 0.8K
12:38 32.82 32.82 32.82 32.82 1.6K
12:39 32.82 32.82 32.82 32.82 0.5K
12:42 32.82 32.82 32.82 32.82 2.7K
12:45 32.83 32.83 32.83 32.83 1.9K
12:46 32.82 32.83 32.82 32.82 13.8K
12:47 32.83 32.83 32.83 32.83 0.1K
12:49 32.83 32.83 32.83 32.83 5.9K
12:51 32.82 32.82 32.82 32.82 1.9K
12:52 32.83 32.83 32.83 32.83 3.7K
12:53 32.83 32.83 32.83 32.83 0.3K
12:54 32.83 32.83 32.83 32.83 6.9K
12:55 32.83 32.83 32.83 32.83 1.9K
12:57 32.83 32.83 32.82 32.82 13.0K
12:58 32.83 32.83 32.83 32.83 0.3K
12:59 32.83 32.83 32.83 32.83 2.5K
13:00 32.83 32.83 32.79 32.79 16.1K
13:05 32.82 32.82 32.82 32.82 9.8K
13:06 32.81 32.81 32.81 32.81 0.3K
13:08 32.81 32.83 32.81 32.83 9.9K
13:09 32.82 32.82 32.81 32.81 2.1K
13:10 32.81 32.81 32.81 32.81 1.6K
13:11 32.82 32.82 32.82 32.82 0.2K
13:12 32.82 32.82 32.82 32.82 0.4K
13:13 32.82 32.82 32.82 32.82 0.2K
13:15 32.82 32.82 32.82 32.81 0.2K
13:16 32.82 32.82 32.82 32.82 0.4K
13:17 32.82 32.82 32.82 32.82 1.0K
13:18 32.82 32.82 32.82 32.82 0.8K
13:19 32.82 32.82 32.82 32.82 0.2K
13:20 32.82 32.83 32.82 32.82 4.2K
13:21 32.82 32.82 32.82 32.82 0.6K
13:22 32.82 32.82 32.82 32.82 3.7K
13:23 32.83 32.83 32.83 32.83 3.0K
13:24 32.82 32.82 32.82 32.82 1.2K
13:25 32.86 32.86 32.86 32.86 0.7K
13:26 32.85 32.85 32.84 32.84 0.7K
13:27 32.83 32.85 32.83 32.85 0.8K
13:28 32.84 32.84 32.84 32.84 0.7K
13:30 32.84 32.84 32.84 32.84 0.3K
13:31 32.84 32.84 32.84 32.84 0.4K
13:32 32.84 32.86 32.84 32.86 1.0K
13:33 32.86 32.86 32.86 32.86 0.5K
13:35 32.84 32.84 32.83 32.83 0.6K
13:36 32.83 32.84 32.83 32.84 8.1K
13:37 32.85 32.85 32.85 32.85 3.3K
13:39 32.84 32.84 32.83 32.83 5.7K
13:40 32.83 32.83 32.83 32.83 5.3K
13:41 32.84 32.84 32.84 32.84 1.8K
13:44 32.84 32.84 32.84 32.84 0.8K
13:47 32.84 32.84 32.84 32.84 1.2K
13:49 32.84 32.84 32.84 32.84 6.8K
13:50 32.84 32.84 32.84 32.84 0.4K
13:51 32.84 32.84 32.84 32.84 0.2K
13:53 32.84 32.85 32.84 32.85 10.6K
13:54 32.85 32.85 32.85 32.85 0.3K
13:57 32.85 32.85 32.85 32.85 0.9K
13:58 32.85 32.85 32.84 32.84 1.0K
13:59 32.84 32.84 32.84 32.84 0.4K
14:00 32.84 32.84 32.84 32.84 0.5K
14:01 32.84 32.84 32.84 32.84 0.3K
14:03 32.84 32.85 32.84 32.85 32.5K
14:04 32.85 32.85 32.85 32.85 1.9K
14:05 32.86 32.86 32.86 32.85 1.3K
14:06 32.86 32.86 32.86 32.86 0.2K
14:08 32.86 32.86 32.86 32.86 4.2K
14:09 32.84 32.86 32.84 32.86 2.4K
14:12 32.87 32.87 32.87 32.87 0.7K
14:13 32.87 32.87 32.87 32.87 0.3K
14:15 32.85 32.86 32.85 32.86 2.6K
14:17 32.87 32.87 32.87 32.87 0.3K
14:18 32.87 32.87 32.87 32.87 0.3K
14:19 32.87 32.87 32.87 32.87 0.6K
14:20 32.87 32.87 32.87 32.87 0.3K
14:21 32.87 32.87 32.87 32.87 5.1K
14:24 32.87 32.87 32.87 32.87 1.0K
14:26 32.88 32.88 32.88 32.88 0.1K
14:27 32.87 32.87 32.87 32.87 0.3K
14:28 32.89 32.89 32.88 32.88 1.2K
14:29 32.87 32.87 32.87 32.87 0.8K
14:30 32.87 32.87 32.87 32.87 2.9K
14:32 32.86 32.86 32.86 32.86 1.0K
14:33 32.87 32.87 32.87 32.87 1.2K
14:34 32.87 32.87 32.87 32.87 1.3K
14:35 32.87 32.87 32.87 32.87 1.5K
14:36 32.86 32.87 32.86 32.87 0.7K
14:37 32.86 32.86 32.86 32.86 0.6K
14:38 32.87 32.87 32.87 32.87 1.0K
14:39 32.87 32.87 32.87 32.87 4.1K
14:40 32.87 32.87 32.87 32.87 0.6K
14:41 32.86 32.87 32.86 32.87 2.5K
14:42 32.87 32.87 32.87 32.87 0.2K
14:43 32.87 32.87 32.87 32.87 0.5K
14:44 32.87 32.87 32.87 32.87 0.7K
14:46 32.87 32.87 32.87 32.87 1.5K
14:47 32.87 32.87 32.87 32.87 0.3K
14:48 32.87 32.87 32.86 32.86 1.9K
14:49 32.87 32.87 32.87 32.87 0.2K
14:50 32.87 32.87 32.87 32.87 1.4K
14:51 32.87 32.87 32.87 32.87 0.8K
14:52 32.87 32.87 32.87 32.87 0.5K
14:53 32.87 32.87 32.87 32.87 1.9K
14:55 32.87 32.87 32.87 32.87 0.2K
14:56 32.87 32.87 32.87 32.87 1.8K
14:58 32.87 32.87 32.87 32.87 0.3K
14:59 32.87 32.87 32.87 32.87 1.3K
15:00 32.87 32.87 32.87 32.87 0.6K
15:01 32.87 32.87 32.87 32.87 2.2K
15:04 32.87 32.87 32.87 32.87 14.0K
15:05 32.86 32.87 32.86 32.86 3.7K
15:06 32.87 32.87 32.87 32.87 1.9K
15:09 32.87 32.87 32.87 32.87 1.5K
15:10 32.87 32.87 32.87 32.87 0.9K
15:11 32.87 32.87 32.87 32.87 0.2K
15:12 32.86 32.86 32.86 32.86 0.3K
15:13 32.87 32.87 32.87 32.87 0.5K
15:14 32.86 32.87 32.86 32.87 0.4K
15:15 32.87 32.87 32.87 32.87 0.8K
15:16 32.87 32.87 32.87 32.87 0.6K
15:17 32.87 32.87 32.87 32.87 0.1K
15:18 32.87 32.87 32.87 32.87 2.9K
15:19 32.87 32.87 32.87 32.87 2.3K
15:20 32.87 32.87 32.87 32.87 0.7K
15:21 32.87 32.87 32.87 32.87 1.3K
15:22 32.87 32.87 32.87 32.87 1.9K
15:24 32.86 32.86 32.86 32.86 2.2K
15:25 32.86 32.86 32.86 32.86 23.0K
15:26 32.87 32.87 32.87 32.87 0.8K
15:27 32.87 32.87 32.86 32.86 0.5K
15:28 32.85 32.85 32.85 32.85 21.1K
15:29 32.84 32.84 32.84 32.84 5.0K
15:30 32.84 32.84 32.84 32.84 3.9K
15:31 32.83 32.84 32.83 32.84 0.3K
15:32 32.84 32.84 32.84 32.84 1.9K
15:33 32.85 32.85 32.85 32.85 0.8K
15:34 32.85 32.85 32.85 32.85 0.2K
15:35 32.85 32.85 32.84 32.85 4.6K
15:37 32.85 32.85 32.85 32.85 0.3K
15:38 32.85 32.85 32.84 32.85 4.2K
15:39 32.84 32.84 32.84 32.84 0.5K
15:40 32.85 32.85 32.85 32.85 1.7K
15:42 32.85 32.85 32.85 32.85 2.8K
15:43 32.85 32.85 32.85 32.85 0.8K
15:44 32.85 32.85 32.85 32.85 9.5K
15:45 32.85 32.85 32.85 32.85 5.2K
15:46 32.86 32.86 32.86 32.86 0.3K
15:47 32.85 32.85 32.85 32.85 0.3K
15:48 32.85 32.85 32.85 32.86 2.5K
15:49 32.86 32.86 32.85 32.86 3.5K
15:50 32.87 32.87 32.85 32.86 1.1K
15:51 32.86 32.86 32.86 32.86 0.2K
15:52 32.86 32.86 32.86 32.86 0.2K
15:53 32.86 32.86 32.86 32.86 0.4K
15:54 32.86 32.86 32.86 32.86 0.3K
15:55 32.88 32.88 32.88 32.88 4.1K
15:56 32.88 32.88 32.86 32.87 14.9K
15:57 32.88 32.88 32.88 32.88 0.6K
15:58 32.88 32.88 32.88 32.88 1.5K
15:59 32.88 32.92 32.88 32.92 17.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available