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 32.80 32.80 32.80 32.80 15.1K
09:32 32.77 32.77 32.77 32.77 0.9K
09:33 32.78 32.78 32.78 32.78 3.1K
09:36 32.79 32.79 32.79 32.78 1.1K
09:37 32.78 32.78 32.78 32.78 0.2K
09:40 32.78 32.79 32.78 32.79 0.5K
09:41 32.79 32.79 32.79 32.79 0.4K
09:42 32.80 32.80 32.80 32.80 4.1K
09:43 32.81 32.81 32.81 32.81 2.4K
09:44 32.82 32.82 32.82 32.82 1.1K
09:48 32.87 32.87 32.87 32.87 0.9K
09:50 32.86 32.87 32.86 32.87 0.4K
09:53 32.87 32.87 32.87 32.87 0.5K
09:54 32.86 32.86 32.86 32.86 0.1K
09:55 32.85 32.87 32.85 32.87 4.9K
09:56 32.86 32.86 32.86 32.85 0.9K
09:57 32.86 32.87 32.86 32.87 2.8K
09:58 32.86 32.86 32.86 32.85 0.5K
10:00 32.83 32.84 32.83 32.84 1.0K
10:01 32.84 32.84 32.84 32.84 0.2K
10:02 32.84 32.84 32.84 32.84 0.3K
10:03 32.83 32.83 32.81 32.83 8.0K
10:04 32.82 32.82 32.82 32.82 0.6K
10:05 32.82 32.82 32.82 32.82 4.2K
10:06 32.83 32.83 32.82 32.82 4.9K
10:08 32.81 32.81 32.81 32.81 5.1K
10:09 32.81 32.81 32.81 32.81 2.9K
10:13 32.84 32.84 32.84 32.84 3.3K
10:14 32.84 32.84 32.83 32.83 0.6K
10:15 32.83 32.83 32.83 32.83 0.2K
10:16 32.84 32.85 32.84 32.85 5.6K
10:17 32.86 32.86 32.86 32.85 5.3K
10:18 32.86 32.86 32.86 32.86 0.2K
10:21 32.87 32.88 32.87 32.88 8.9K
10:22 32.87 32.87 32.87 32.87 2.9K
10:24 32.88 32.88 32.88 32.88 0.5K
10:26 32.88 32.89 32.87 32.89 5.6K
10:27 32.90 32.90 32.90 32.89 1.2K
10:28 32.90 32.90 32.90 32.90 1.2K
10:32 32.92 32.92 32.92 32.92 4.6K
10:34 32.92 32.92 32.91 32.91 0.6K
10:35 32.92 32.92 32.92 32.92 4.5K
10:38 32.92 32.92 32.92 32.92 5.3K
10:39 32.92 32.92 32.92 32.92 1.0K
10:43 32.91 32.91 32.91 32.91 0.9K
10:47 32.91 32.91 32.91 32.91 2.7K
10:48 32.91 32.91 32.91 32.91 0.3K
10:50 32.90 32.91 32.90 32.91 4.2K
10:51 32.91 32.91 32.91 32.91 0.5K
10:52 32.90 32.90 32.90 32.90 3.3K
10:55 32.89 32.89 32.89 32.89 0.9K
10:56 32.89 32.90 32.89 32.90 1.3K
10:59 32.91 32.91 32.91 32.91 1.4K
11:01 32.91 32.91 32.91 32.91 1.6K
11:02 32.92 32.92 32.92 32.92 0.1K
11:03 32.91 32.91 32.91 32.91 0.4K
11:04 32.92 32.92 32.92 32.92 5.0K
11:05 32.92 32.92 32.92 32.92 1.0K
11:06 32.92 32.92 32.92 32.92 1.4K
11:07 32.93 32.93 32.93 32.93 1.3K
11:08 32.94 32.94 32.94 32.94 0.4K
11:14 32.95 32.95 32.95 32.95 1.6K
11:15 32.95 32.95 32.95 32.95 1.1K
11:16 32.95 32.95 32.95 32.95 0.5K
11:17 32.95 32.95 32.95 32.95 1.1K
11:19 32.95 32.95 32.95 32.95 1.2K
11:21 32.93 32.93 32.93 32.93 1.0K
11:22 32.93 32.93 32.93 32.93 2.6K
11:23 32.93 32.93 32.93 32.92 0.4K
11:24 32.92 32.92 32.92 32.92 0.5K
11:25 32.93 32.93 32.93 32.93 1.2K
11:26 32.92 32.92 32.92 32.92 7.1K
11:29 32.89 32.89 32.89 32.89 1.2K
11:30 32.90 32.90 32.90 32.89 1.3K
11:31 32.90 32.91 32.90 32.91 6.6K
11:32 32.91 32.91 32.91 32.91 0.5K
11:33 32.91 32.94 32.91 32.94 8.1K
11:35 32.93 32.93 32.93 32.93 2.1K
11:36 32.95 32.96 32.95 32.96 2.3K
11:37 32.97 32.97 32.97 32.97 0.4K
11:38 32.97 32.97 32.97 32.97 0.5K
11:40 32.98 32.98 32.98 32.98 0.3K
11:42 32.98 32.98 32.98 32.98 0.8K
11:43 32.98 32.98 32.98 32.98 4.0K
11:44 32.98 32.98 32.98 32.98 2.9K
11:45 32.98 32.98 32.98 32.98 0.5K
11:47 32.98 32.99 32.98 32.99 5.0K
11:50 32.99 32.99 32.99 32.99 1.1K
11:52 32.98 32.99 32.98 32.99 2.0K
11:54 32.99 32.99 32.99 32.99 1.5K
11:55 32.99 32.99 32.99 32.99 0.1K
11:56 32.99 32.99 32.99 32.99 1.5K
11:58 32.99 32.99 32.99 32.99 2.3K
11:59 32.99 32.99 32.99 32.99 1.3K
12:00 32.99 32.99 32.98 32.98 5.5K
12:04 32.98 32.98 32.98 32.98 0.2K
12:05 32.97 32.97 32.97 32.97 4.0K
12:06 32.94 32.95 32.94 32.95 3.0K
12:07 32.96 32.96 32.96 32.96 3.5K
12:08 32.95 32.95 32.95 32.95 0.4K
12:09 32.95 32.95 32.95 32.95 2.3K
12:11 32.95 32.96 32.95 32.96 5.8K
12:12 32.96 32.96 32.96 32.96 0.9K
12:13 32.96 32.96 32.96 32.96 0.2K
12:14 32.96 32.96 32.96 32.96 0.7K
12:15 32.96 32.96 32.95 32.95 2.3K
12:16 32.97 32.97 32.96 32.96 2.4K
12:17 32.97 32.97 32.97 32.97 0.7K
12:18 32.97 32.98 32.97 32.98 3.5K
12:19 32.98 32.98 32.98 32.98 0.5K
12:20 32.98 32.98 32.98 32.98 1.2K
12:21 32.97 32.97 32.97 32.97 0.1K
12:22 33.00 33.00 33.00 33.00 0.2K
12:23 33.00 33.00 33.00 33.00 0.4K
12:24 32.99 32.99 32.99 32.99 1.4K
12:26 33.01 33.01 33.01 33.01 0.6K
12:27 33.01 33.01 33.01 33.01 0.3K
12:28 33.02 33.02 33.02 33.02 2.1K
12:29 33.01 33.01 33.01 33.01 0.1K
12:30 33.01 33.01 32.99 32.99 6.8K
12:31 32.99 32.99 32.99 32.99 1.3K
12:32 33.00 33.00 33.00 33.00 1.6K
12:33 32.99 32.99 32.99 32.99 4.4K
12:35 32.96 32.96 32.96 32.96 6.1K
12:36 32.96 32.96 32.96 32.96 1.4K
12:37 32.97 32.97 32.97 32.97 1.3K
12:38 32.98 32.98 32.98 32.98 2.0K
12:39 32.99 32.99 32.99 32.99 4.9K
12:41 32.99 32.99 32.99 32.99 0.8K
12:45 32.98 32.98 32.98 32.98 1.0K
12:46 32.99 32.99 32.99 32.99 0.6K
12:48 32.99 32.99 32.99 32.99 2.7K
12:49 33.00 33.00 33.00 32.99 1.0K
12:50 33.00 33.00 33.00 33.00 4.3K
12:52 32.99 32.99 32.99 32.99 0.3K
12:53 32.99 32.99 32.99 32.99 1.4K
12:54 32.98 32.99 32.98 32.99 0.5K
12:55 32.99 32.99 32.99 32.98 0.4K
12:56 32.97 32.99 32.97 32.99 7.1K
12:57 33.00 33.00 33.00 33.00 0.4K
12:58 33.00 33.00 33.00 32.99 0.8K
12:59 33.01 33.01 33.01 33.01 2.0K
13:00 32.98 32.98 32.98 32.98 3.0K
13:01 33.00 33.00 33.00 33.00 1.3K
13:03 33.00 33.00 32.99 32.99 4.4K
13:04 33.01 33.01 33.01 33.01 0.1K
13:05 33.00 33.00 33.00 33.00 0.6K
13:06 32.99 32.99 32.99 32.99 2.5K
13:07 33.00 33.00 33.00 33.00 1.2K
13:08 33.00 33.00 33.00 32.99 6.5K
13:10 32.97 32.98 32.97 32.98 2.3K
13:11 32.98 32.98 32.98 32.98 1.3K
13:12 32.98 32.98 32.98 32.98 1.0K
13:14 32.97 32.98 32.97 32.98 5.5K
13:17 32.99 32.99 32.99 32.99 1.3K
13:18 32.97 32.97 32.97 32.97 1.5K
13:19 32.97 32.97 32.97 32.97 2.3K
13:20 32.97 32.97 32.97 32.97 2.7K
13:22 32.98 32.98 32.98 32.98 0.9K
13:23 32.98 32.99 32.98 32.99 2.9K
13:24 32.99 32.99 32.99 32.99 0.2K
13:25 32.99 32.99 32.99 32.99 2.8K
13:27 32.99 32.99 32.98 32.99 2.7K
13:29 33.00 33.00 33.00 32.99 0.1K
13:30 33.00 33.00 33.00 33.00 26.0K
13:31 32.99 32.99 32.99 32.99 2.1K
13:32 33.00 33.00 33.00 33.00 0.2K
13:34 32.99 32.99 32.99 32.99 5.0K
13:38 32.98 32.98 32.98 32.98 1.1K
13:42 32.98 32.98 32.98 32.98 1.0K
13:43 32.98 32.98 32.98 32.98 0.1K
13:44 32.97 32.98 32.97 32.98 4.9K
13:45 32.96 32.97 32.96 32.97 2.3K
13:47 32.96 32.97 32.96 32.97 3.5K
13:49 32.97 32.97 32.97 32.97 0.7K
13:51 32.97 32.97 32.97 32.97 3.3K
13:53 32.98 32.98 32.98 32.98 0.8K
13:56 32.97 32.98 32.97 32.98 18.4K
13:57 32.98 32.98 32.98 32.98 3.3K
13:59 32.98 32.98 32.98 32.98 0.6K
14:00 32.98 32.98 32.98 32.98 1.2K
14:01 32.98 32.98 32.98 32.98 0.1K
14:02 32.97 32.97 32.97 32.97 27.4K
14:03 32.98 32.98 32.98 32.98 0.5K
14:04 32.98 32.98 32.98 32.98 0.1K
14:06 32.98 32.98 32.98 32.98 0.3K
14:07 32.98 32.98 32.97 32.97 0.3K
14:08 32.98 32.98 32.98 32.98 0.6K
14:09 32.98 32.98 32.98 32.98 4.1K
14:11 32.97 32.98 32.97 32.98 0.7K
14:14 32.98 32.98 32.98 32.98 5.9K
14:15 32.99 32.99 32.99 32.99 0.6K
14:16 32.99 32.99 32.99 32.99 0.9K
14:17 32.99 32.99 32.99 32.99 4.3K
14:19 32.99 32.99 32.99 32.99 3.5K
14:26 32.99 32.99 32.96 32.96 58.6K
14:27 32.97 32.97 32.97 32.97 0.2K
14:30 32.96 32.96 32.96 32.96 0.2K
14:31 32.97 32.97 32.97 32.97 0.9K
14:32 32.96 32.96 32.96 32.96 0.6K
14:33 32.96 32.96 32.96 32.96 0.2K
14:34 32.95 32.95 32.95 32.95 0.4K
14:35 32.96 32.96 32.96 32.96 5.7K
14:38 32.97 32.97 32.97 32.97 0.8K
14:39 32.97 32.97 32.97 32.97 2.5K
14:42 32.97 32.97 32.96 32.97 1.1K
14:43 32.97 32.97 32.96 32.96 2.6K
14:45 32.97 32.97 32.97 32.97 0.2K
14:46 32.96 32.96 32.96 32.96 0.3K
14:47 32.97 32.97 32.97 32.97 2.2K
14:48 32.97 32.97 32.97 32.97 3.2K
14:49 32.98 32.98 32.98 32.98 1.7K
14:50 32.99 32.99 32.99 32.99 33.5K
14:51 32.99 32.99 32.99 32.99 0.6K
14:52 32.99 32.99 32.99 32.99 0.4K
14:53 33.00 33.00 33.00 33.00 1.6K
14:54 32.99 32.99 32.99 32.99 3.2K
14:56 33.00 33.00 32.99 32.99 3.2K
14:58 32.98 32.98 32.98 32.98 5.9K
15:00 32.99 32.99 32.99 32.99 1.4K
15:01 32.99 32.99 32.99 32.99 12.1K
15:04 32.99 32.99 32.99 32.99 3.6K
15:05 32.99 32.99 32.99 32.99 1.1K
15:06 32.99 32.99 32.99 32.99 4.6K
15:07 32.99 32.99 32.99 32.99 0.1K
15:09 32.98 32.99 32.98 32.99 1.3K
15:10 32.99 32.99 32.98 32.98 1.9K
15:11 32.97 32.98 32.97 32.98 1.5K
15:12 32.97 32.97 32.97 32.97 0.8K
15:13 32.98 32.98 32.98 32.98 0.5K
15:15 32.98 32.98 32.98 32.98 1.7K
15:16 32.98 32.98 32.98 32.98 2.7K
15:18 32.98 32.98 32.98 32.98 3.7K
15:19 32.98 32.98 32.98 32.98 0.2K
15:22 32.98 32.98 32.98 32.98 0.4K
15:25 32.98 32.98 32.98 32.98 1.3K
15:26 32.98 32.98 32.98 32.98 7.6K
15:28 32.98 32.98 32.97 32.97 2.4K
15:30 32.98 32.98 32.98 32.98 3.2K
15:33 32.97 32.97 32.97 32.97 2.1K
15:34 32.96 32.96 32.96 32.96 1.4K
15:35 32.96 32.96 32.95 32.95 3.0K
15:36 32.96 32.96 32.96 32.96 3.1K
15:37 32.96 32.96 32.95 32.95 6.7K
15:38 32.95 32.95 32.95 32.95 1.6K
15:41 32.94 32.94 32.94 32.94 30.8K
15:42 32.95 32.95 32.95 32.95 0.1K
15:43 32.94 32.95 32.94 32.95 8.5K
15:44 32.95 32.95 32.95 32.95 0.2K
15:45 32.95 32.95 32.95 32.95 1.7K
15:46 32.95 32.96 32.95 32.95 77.2K
15:47 32.94 32.95 32.94 32.94 3.1K
15:49 32.95 32.95 32.95 32.95 3.1K
15:50 32.96 32.97 32.96 32.97 4.7K
15:51 32.96 32.96 32.96 32.95 4.0K
15:52 32.96 32.96 32.95 32.95 1.4K
15:54 32.95 32.95 32.95 32.95 0.2K
15:55 32.97 32.97 32.97 32.97 3.5K
15:57 32.95 32.95 32.95 32.95 4.7K
15:59 32.97 32.98 32.92 32.98 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available