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 32.89 32.94 32.89 32.94 59.7K
09:31 32.90 32.90 32.90 32.90 0.2K
09:32 32.87 32.87 32.87 32.87 1.6K
09:34 32.85 32.85 32.85 32.85 1.2K
09:35 32.84 32.84 32.83 32.83 8.5K
09:36 32.83 32.83 32.81 32.81 8.3K
09:37 32.82 32.82 32.82 32.82 2.2K
09:38 32.83 32.83 32.83 32.83 1.6K
09:39 32.85 32.85 32.84 32.84 2.1K
09:41 32.85 32.88 32.84 32.84 1.6K
09:43 32.85 32.85 32.85 32.85 1.2K
09:48 32.84 32.85 32.84 32.85 1.7K
09:49 32.86 32.86 32.86 32.86 0.2K
09:51 32.86 32.86 32.86 32.86 0.2K
09:52 32.86 32.86 32.86 32.86 0.8K
09:53 32.86 32.86 32.86 32.85 0.9K
09:54 32.86 32.86 32.86 32.86 0.1K
09:55 32.85 32.86 32.85 32.86 1.8K
09:58 32.85 32.85 32.85 32.85 0.1K
09:59 32.86 32.87 32.86 32.87 0.9K
10:00 32.87 32.87 32.87 32.87 3.5K
10:02 32.87 32.87 32.87 32.87 0.3K
10:03 32.87 32.87 32.87 32.87 0.6K
10:05 32.86 32.86 32.86 32.86 1.5K
10:07 32.86 32.86 32.86 32.86 2.5K
10:08 32.86 32.86 32.86 32.86 1.4K
10:09 32.86 32.86 32.86 32.86 0.9K
10:10 32.86 32.86 32.86 32.86 1.9K
10:11 32.86 32.86 32.86 32.85 1.1K
10:13 32.86 32.86 32.86 32.85 0.2K
10:16 32.86 32.87 32.86 32.87 2.3K
10:18 32.85 32.85 32.85 32.85 1.7K
10:20 32.86 32.86 32.86 32.86 1.3K
10:21 32.85 32.85 32.84 32.84 1.5K
10:23 32.85 32.85 32.84 32.84 3.0K
10:26 32.83 32.83 32.83 32.83 2.5K
10:28 32.84 32.84 32.83 32.83 2.0K
10:29 32.83 32.84 32.83 32.84 1.2K
10:31 32.83 32.83 32.83 32.83 0.1K
10:32 32.83 32.83 32.82 32.82 4.4K
10:35 32.82 32.82 32.82 32.82 0.3K
10:36 32.81 32.81 32.80 32.80 1.5K
10:39 32.81 32.82 32.81 32.82 11.1K
10:40 32.81 32.81 32.81 32.81 1.8K
10:41 32.82 32.82 32.82 32.82 0.4K
10:42 32.82 32.83 32.82 32.82 1.4K
10:43 32.83 32.83 32.83 32.83 0.5K
10:44 32.82 32.82 32.82 32.82 1.5K
10:45 32.84 32.84 32.84 32.84 0.4K
10:48 32.83 32.83 32.83 32.83 0.5K
10:50 32.83 32.83 32.83 32.83 0.8K
10:54 32.82 32.82 32.81 32.82 1.7K
10:55 32.83 32.83 32.83 32.83 2.2K
10:56 32.83 32.83 32.83 32.83 1.1K
10:57 32.82 32.82 32.82 32.82 0.3K
10:58 32.82 32.82 32.82 32.82 0.4K
10:59 32.83 32.83 32.83 32.82 0.7K
11:00 32.82 32.82 32.82 32.82 1.2K
11:01 32.82 32.82 32.82 32.82 0.3K
11:03 32.81 32.81 32.81 32.81 0.7K
11:04 32.81 32.81 32.80 32.80 9.4K
11:05 32.81 32.81 32.81 32.81 1.1K
11:06 32.81 32.81 32.81 32.81 1.7K
11:07 32.82 32.82 32.82 32.82 3.2K
11:08 32.81 32.82 32.81 32.81 1.0K
11:11 32.82 32.82 32.82 32.82 0.2K
11:12 32.82 32.82 32.82 32.82 1.1K
11:13 32.82 32.82 32.82 32.82 0.8K
11:16 32.81 32.81 32.81 32.81 1.5K
11:19 32.81 32.81 32.81 32.81 0.2K
11:20 32.81 32.81 32.81 32.81 0.5K
11:21 32.79 32.79 32.77 32.77 52.0K
11:23 32.78 32.78 32.78 32.78 0.9K
11:25 32.78 32.79 32.78 32.79 5.3K
11:27 32.80 32.80 32.80 32.80 0.4K
11:28 32.80 32.80 32.79 32.79 1.4K
11:31 32.80 32.81 32.80 32.81 4.4K
11:32 32.81 32.81 32.81 32.81 3.0K
11:33 32.81 32.81 32.80 32.80 0.4K
11:34 32.81 32.81 32.81 32.81 2.0K
11:36 32.82 32.82 32.81 32.81 0.3K
11:37 32.82 32.82 32.82 32.82 0.1K
11:38 32.82 32.82 32.82 32.82 3.5K
11:39 32.82 32.82 32.82 32.82 1.1K
11:45 32.82 32.82 32.82 32.82 2.0K
11:46 32.81 32.81 32.81 32.81 0.7K
11:47 32.80 32.80 32.80 32.80 0.3K
11:48 32.81 32.81 32.81 32.81 42.9K
11:49 32.81 32.81 32.81 32.81 10.4K
11:50 32.80 32.80 32.80 32.80 3.1K
11:51 32.80 32.80 32.80 32.80 1.0K
11:53 32.80 32.80 32.80 32.80 0.9K
11:55 32.80 32.80 32.80 32.80 2.5K
11:56 32.81 32.81 32.81 32.81 1.4K
11:57 32.81 32.81 32.81 32.81 0.6K
11:58 32.81 32.82 32.81 32.82 3.7K
11:59 32.82 32.82 32.82 32.82 0.5K
12:01 32.82 32.82 32.82 32.82 1.1K
12:02 32.83 32.83 32.83 32.83 0.5K
12:05 32.83 32.83 32.83 32.83 0.3K
12:06 32.83 32.83 32.83 32.83 1.6K
12:07 32.83 32.83 32.83 32.83 1.7K
12:08 32.82 32.82 32.82 32.82 0.3K
12:09 32.83 32.83 32.83 32.83 11.1K
12:11 32.82 32.82 32.82 32.82 1.6K
12:12 32.81 32.81 32.81 32.81 0.6K
12:13 32.82 32.82 32.82 32.82 2.9K
12:14 32.82 32.82 32.82 32.82 0.1K
12:15 32.82 32.82 32.82 32.82 0.7K
12:16 32.82 32.82 32.82 32.82 0.5K
12:17 32.82 32.82 32.82 32.82 1.7K
12:18 32.82 32.82 32.82 32.82 1.0K
12:19 32.78 32.78 32.77 32.77 7.5K
12:20 32.77 32.77 32.74 32.74 4.0K
12:22 32.74 32.74 32.74 32.74 0.7K
12:23 32.73 32.73 32.73 32.73 0.8K
12:24 32.71 32.71 32.71 32.71 3.1K
12:26 32.70 32.70 32.70 32.70 0.3K
12:29 32.72 32.73 32.72 32.73 1.2K
12:31 32.73 32.73 32.73 32.73 0.7K
12:32 32.73 32.73 32.72 32.73 5.5K
12:35 32.73 32.73 32.73 32.73 0.2K
12:36 32.73 32.73 32.73 32.73 1.8K
12:39 32.73 32.73 32.73 32.73 0.2K
12:40 32.74 32.74 32.74 32.74 2.0K
12:44 32.72 32.72 32.72 32.72 0.9K
12:46 32.73 32.73 32.73 32.73 1.1K
12:52 32.71 32.71 32.71 32.71 0.1K
12:53 32.71 32.71 32.71 32.71 1.6K
12:55 32.69 32.69 32.69 32.69 0.6K
12:58 32.71 32.71 32.71 32.70 0.6K
13:01 32.71 32.71 32.71 32.71 0.2K
13:02 32.71 32.71 32.70 32.70 0.4K
13:03 32.69 32.69 32.69 32.69 1.0K
13:04 32.69 32.69 32.69 32.69 0.6K
13:05 32.71 32.71 32.71 32.71 0.5K
13:09 32.70 32.70 32.70 32.70 0.1K
13:11 32.75 32.75 32.71 32.71 0.5K
13:12 32.75 32.75 32.75 32.75 0.4K
13:14 32.75 32.75 32.75 32.75 0.7K
13:15 32.73 32.74 32.73 32.74 1.3K
13:18 32.74 32.74 32.74 32.74 0.4K
13:19 32.75 32.75 32.75 32.75 0.6K
13:20 32.74 32.74 32.74 32.74 0.5K
13:23 32.75 32.75 32.75 32.74 0.2K
13:25 32.75 32.75 32.75 32.74 10.5K
13:27 32.73 32.73 32.73 32.73 0.3K
13:29 32.73 32.73 32.73 32.73 0.2K
13:30 32.76 32.80 32.74 32.80 1.7K
13:32 32.76 32.77 32.76 32.76 1.1K
13:33 32.75 32.76 32.75 32.76 2.9K
13:34 32.75 32.77 32.75 32.77 0.8K
13:36 32.75 32.75 32.73 32.73 4.2K
13:37 32.74 32.74 32.74 32.74 0.1K
13:38 32.74 32.74 32.73 32.73 0.9K
13:39 32.73 32.73 32.73 32.73 1.1K
13:41 32.75 32.75 32.75 32.75 0.3K
13:43 32.73 32.73 32.73 32.73 1.7K
13:44 32.73 32.73 32.73 32.73 0.7K
13:47 32.73 32.73 32.73 32.73 0.2K
13:49 32.73 32.73 32.73 32.73 1.1K
13:52 32.73 32.73 32.73 32.73 0.9K
13:56 32.72 32.73 32.72 32.73 2.6K
13:57 32.73 32.73 32.73 32.73 0.4K
13:58 32.72 32.73 32.72 32.73 5.0K
13:59 32.72 32.73 32.72 32.73 0.7K
14:00 32.73 32.74 32.73 32.74 1.0K
14:01 32.74 32.74 32.74 32.74 1.2K
14:04 32.74 32.74 32.74 32.74 0.8K
14:05 32.74 32.74 32.74 32.74 0.5K
14:07 32.73 32.73 32.73 32.73 0.4K
14:10 32.73 32.73 32.73 32.73 0.9K
14:11 32.73 32.73 32.73 32.73 0.3K
14:13 32.73 32.73 32.72 32.73 1.5K
14:15 32.71 32.71 32.71 32.71 1.1K
14:16 32.69 32.70 32.69 32.70 7.4K
14:17 32.70 32.70 32.70 32.70 0.4K
14:18 32.70 32.70 32.70 32.70 0.3K
14:19 32.69 32.69 32.69 32.69 4.3K
14:20 32.69 32.69 32.69 32.69 1.7K
14:21 32.67 32.67 32.66 32.66 2.1K
14:22 32.67 32.67 32.67 32.67 1.0K
14:23 32.67 32.67 32.67 32.67 0.5K
14:25 32.68 32.68 32.68 32.68 1.3K
14:29 32.68 32.68 32.68 32.67 2.0K
14:31 32.68 32.68 32.67 32.67 1.6K
14:32 32.67 32.67 32.67 32.67 0.3K
14:33 32.68 32.68 32.68 32.68 1.4K
14:35 32.68 32.68 32.68 32.68 1.6K
14:36 32.68 32.69 32.68 32.69 1.8K
14:40 32.71 32.71 32.71 32.71 3.2K
14:41 32.72 32.72 32.71 32.71 1.0K
14:42 32.72 32.72 32.72 32.72 0.5K
14:43 32.74 32.74 32.73 32.73 0.9K
14:44 32.73 32.74 32.73 32.74 1.5K
14:46 32.74 32.74 32.74 32.74 0.6K
14:47 32.73 32.73 32.73 32.73 0.7K
14:48 32.73 32.73 32.73 32.73 0.4K
14:49 32.74 32.74 32.74 32.74 0.6K
14:50 32.74 32.74 32.74 32.74 0.8K
14:53 32.75 32.75 32.74 32.74 3.8K
14:54 32.74 32.74 32.74 32.73 0.5K
14:55 32.74 32.74 32.74 32.74 0.2K
14:56 32.74 32.74 32.74 32.74 0.5K
14:57 32.74 32.74 32.74 32.74 0.2K
14:58 32.74 32.75 32.73 32.75 0.6K
14:59 32.74 32.74 32.74 32.74 0.4K
15:00 32.74 32.75 32.74 32.75 2.2K
15:01 32.75 32.75 32.75 32.74 0.3K
15:02 32.75 32.75 32.75 32.74 1.1K
15:04 32.75 32.75 32.75 32.74 0.1K
15:05 32.75 32.75 32.75 32.75 0.9K
15:06 32.73 32.74 32.73 32.74 0.8K
15:07 32.74 32.74 32.74 32.74 0.3K
15:08 32.73 32.73 32.73 32.73 0.8K
15:09 32.74 32.74 32.74 32.74 1.5K
15:10 32.74 32.74 32.74 32.74 2.2K
15:11 32.75 32.75 32.75 32.74 0.2K
15:12 32.75 32.75 32.74 32.74 1.1K
15:13 32.74 32.75 32.74 32.75 0.2K
15:14 32.75 32.75 32.74 32.74 2.0K
15:15 32.75 32.75 32.75 32.75 1.8K
15:19 32.75 32.75 32.75 32.75 0.6K
15:20 32.74 32.74 32.74 32.74 3.5K
15:22 32.75 32.75 32.75 32.75 3.3K
15:23 32.75 32.75 32.75 32.74 1.0K
15:24 32.74 32.74 32.74 32.74 0.6K
15:27 32.73 32.74 32.73 32.74 1.5K
15:28 32.72 32.72 32.72 32.72 4.0K
15:29 32.73 32.73 32.72 32.73 2.7K
15:30 32.73 32.73 32.72 32.72 9.0K
15:32 32.73 32.73 32.73 32.73 3.7K
15:33 32.74 32.74 32.74 32.74 2.6K
15:34 32.74 32.74 32.74 32.74 0.4K
15:35 32.74 32.74 32.74 32.74 0.3K
15:36 32.74 32.74 32.73 32.73 2.4K
15:37 32.74 32.74 32.74 32.74 5.8K
15:39 32.73 32.74 32.73 32.74 1.3K
15:40 32.74 32.74 32.74 32.74 1.7K
15:41 32.73 32.73 32.73 32.73 1.0K
15:42 32.73 32.73 32.72 32.72 0.5K
15:43 32.73 32.73 32.72 32.72 1.7K
15:44 32.73 32.73 32.73 32.73 0.7K
15:46 32.73 32.73 32.71 32.72 2.7K
15:47 32.72 32.72 32.72 32.72 0.7K
15:48 32.72 32.72 32.71 32.72 1.7K
15:49 32.72 32.74 32.72 32.74 4.6K
15:50 32.72 32.72 32.72 32.72 0.6K
15:51 32.72 32.72 32.72 32.72 1.0K
15:52 32.72 32.72 32.72 32.72 0.7K
15:54 32.72 32.72 32.71 32.71 7.6K
15:55 32.72 32.72 32.72 32.72 0.3K
15:56 32.72 32.72 32.72 32.72 0.7K
15:58 32.72 32.72 32.72 32.72 0.5K
15:59 32.72 32.78 32.71 32.78 27.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available