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 33.03 33.03 33.03 33.03 13.2K
09:35 32.96 32.96 32.95 32.95 1.1K
09:36 32.95 32.95 32.94 32.94 1.1K
09:38 32.94 32.94 32.94 32.94 1.0K
09:39 32.95 32.95 32.95 32.95 0.3K
09:40 32.95 32.95 32.95 32.95 2.8K
09:46 32.93 32.93 32.93 32.93 0.1K
09:47 32.93 32.93 32.93 32.93 0.9K
09:48 32.92 32.92 32.92 32.92 0.1K
09:50 32.91 32.91 32.91 32.91 2.1K
09:51 32.91 32.91 32.91 32.91 0.6K
09:52 32.91 32.91 32.91 32.91 0.2K
09:53 32.92 32.92 32.92 32.92 1.3K
09:56 32.93 32.93 32.93 32.93 1.5K
09:58 32.93 32.93 32.93 32.93 0.8K
09:59 32.93 32.93 32.93 32.93 2.0K
10:00 32.92 32.93 32.92 32.93 0.3K
10:03 32.93 32.93 32.91 32.91 2.9K
10:04 32.92 32.92 32.92 32.92 0.7K
10:05 32.93 32.93 32.92 32.92 0.5K
10:07 32.93 32.93 32.93 32.92 6.0K
10:08 32.93 32.93 32.93 32.93 2.0K
10:09 32.91 32.91 32.91 32.91 1.4K
10:10 32.92 32.92 32.92 32.92 1.3K
10:16 32.92 32.92 32.92 32.92 0.5K
10:18 32.92 32.92 32.92 32.92 0.7K
10:20 32.91 32.91 32.91 32.91 0.3K
10:21 32.92 32.92 32.92 32.92 2.8K
10:24 32.91 32.91 32.91 32.91 0.7K
10:25 32.91 32.91 32.91 32.91 0.3K
10:26 32.91 32.91 32.91 32.91 0.9K
10:31 32.91 32.91 32.90 32.90 3.1K
10:32 32.90 32.90 32.90 32.90 0.2K
10:33 32.90 32.90 32.90 32.90 0.8K
10:34 32.89 32.90 32.89 32.90 0.5K
10:35 32.87 32.87 32.87 32.87 1.0K
10:36 32.88 32.88 32.88 32.88 2.4K
10:37 32.88 32.88 32.88 32.88 0.4K
10:38 32.88 32.88 32.88 32.88 0.7K
10:39 32.88 32.88 32.88 32.88 2.3K
10:44 32.89 32.89 32.89 32.89 0.3K
10:45 32.92 32.92 32.92 32.92 1.2K
10:47 32.91 32.91 32.91 32.91 0.7K
10:48 32.92 32.92 32.92 32.92 0.4K
10:49 32.92 32.92 32.92 32.92 0.2K
10:50 32.92 32.92 32.92 32.92 0.4K
10:51 32.92 32.92 32.92 32.92 0.6K
10:52 32.93 32.93 32.93 32.93 0.1K
10:53 32.93 32.93 32.93 32.93 2.0K
10:55 32.91 32.91 32.91 32.91 6.6K
10:56 32.92 32.92 32.92 32.92 1.0K
10:57 32.92 32.92 32.92 32.92 1.3K
10:58 32.92 32.92 32.92 32.92 0.7K
10:59 32.89 32.89 32.89 32.89 4.8K
11:03 32.91 32.91 32.91 32.91 0.9K
11:04 32.91 32.91 32.91 32.91 0.4K
11:05 32.91 32.91 32.91 32.91 2.9K
11:06 32.91 32.91 32.91 32.91 1.4K
11:07 32.89 32.89 32.89 32.89 0.5K
11:08 32.89 32.89 32.89 32.89 4.3K
11:09 32.90 32.90 32.90 32.90 1.1K
11:10 32.90 32.90 32.90 32.90 1.9K
11:11 32.91 32.91 32.91 32.91 0.2K
11:12 32.90 32.91 32.90 32.91 0.3K
11:13 32.91 32.91 32.91 32.91 4.1K
11:15 32.91 32.91 32.90 32.90 0.5K
11:16 32.91 32.91 32.85 32.85 7.7K
11:17 32.83 32.84 32.82 32.83 3.8K
11:18 32.83 32.84 32.83 32.84 10.3K
11:19 32.83 32.83 32.83 32.83 2.6K
11:20 32.82 32.84 32.82 32.84 3.5K
11:21 32.82 32.83 32.80 32.80 3.2K
11:22 32.81 32.81 32.80 32.81 3.7K
11:23 32.81 32.83 32.81 32.83 4.9K
11:24 32.82 32.82 32.82 32.82 1.0K
11:26 32.82 32.82 32.82 32.82 0.1K
11:28 32.84 32.84 32.84 32.84 1.0K
11:29 32.86 32.86 32.86 32.85 1.3K
11:30 32.83 32.83 32.83 32.83 1.2K
11:31 32.80 32.81 32.80 32.81 0.9K
11:32 32.82 32.82 32.81 32.81 0.9K
11:33 32.80 32.80 32.80 32.80 0.6K
11:34 32.80 32.80 32.78 32.78 3.8K
11:35 32.77 32.77 32.77 32.77 1.2K
11:36 32.78 32.78 32.77 32.77 0.2K
11:37 32.77 32.77 32.77 32.77 0.8K
11:39 32.77 32.77 32.77 32.77 4.2K
11:40 32.77 32.77 32.77 32.77 0.5K
11:41 32.80 32.80 32.80 32.80 0.5K
11:42 32.81 32.81 32.81 32.81 1.1K
11:43 32.81 32.81 32.81 32.81 3.3K
11:44 32.84 32.84 32.82 32.82 1.8K
11:45 32.82 32.82 32.82 32.82 0.4K
11:46 32.81 32.81 32.81 32.81 1.3K
11:47 32.80 32.81 32.80 32.81 4.2K
11:48 32.80 32.80 32.80 32.80 0.7K
11:49 32.78 32.78 32.78 32.78 0.4K
11:51 32.81 32.81 32.81 32.81 0.5K
11:52 32.81 32.81 32.80 32.80 2.3K
11:53 32.80 32.80 32.80 32.80 0.2K
11:54 32.81 32.81 32.81 32.81 0.5K
11:55 32.85 32.85 32.85 32.85 7.7K
11:56 32.88 32.89 32.88 32.89 1.5K
11:57 32.89 32.89 32.89 32.89 1.3K
11:58 32.88 32.89 32.88 32.89 5.0K
12:01 32.90 32.90 32.90 32.90 1.3K
12:03 32.87 32.87 32.87 32.87 0.3K
12:04 32.86 32.86 32.86 32.86 0.5K
12:05 32.88 32.88 32.88 32.88 0.2K
12:06 32.88 32.89 32.88 32.89 2.8K
12:07 32.89 32.89 32.88 32.88 3.2K
12:08 32.89 32.89 32.89 32.89 0.9K
12:12 32.87 32.87 32.87 32.87 0.6K
12:16 32.85 32.85 32.85 32.85 1.9K
12:19 32.86 32.86 32.86 32.86 0.1K
12:20 32.85 32.85 32.85 32.85 0.1K
12:21 32.84 32.85 32.84 32.85 0.8K
12:22 32.85 32.85 32.84 32.84 1.0K
12:23 32.85 32.85 32.85 32.85 0.2K
12:25 32.86 32.86 32.86 32.86 0.3K
12:26 32.87 32.87 32.87 32.87 0.4K
12:27 32.87 32.87 32.87 32.87 0.1K
12:29 32.88 32.88 32.88 32.87 0.3K
12:30 32.88 32.89 32.88 32.89 1.3K
12:31 32.89 32.89 32.89 32.89 0.3K
12:32 32.86 32.86 32.86 32.86 14.8K
12:33 32.88 32.88 32.88 32.88 1.1K
12:34 32.87 32.87 32.87 32.86 1.1K
12:36 32.89 32.89 32.89 32.89 0.3K
12:41 32.88 32.88 32.88 32.88 1.5K
12:42 32.89 32.89 32.89 32.89 2.0K
12:46 32.86 32.88 32.86 32.87 8.8K
12:47 32.88 32.88 32.87 32.87 0.3K
12:48 32.89 32.89 32.88 32.88 0.9K
12:51 32.91 32.91 32.91 32.91 3.3K
12:53 32.89 32.89 32.89 32.89 0.2K
12:54 32.92 32.92 32.91 32.91 1.1K
12:55 32.90 32.90 32.90 32.90 1.8K
12:56 32.92 32.92 32.92 32.91 0.3K
12:57 32.90 32.90 32.90 32.90 0.3K
12:58 32.91 32.91 32.90 32.90 3.8K
12:59 32.92 32.92 32.90 32.90 9.9K
13:01 32.92 32.92 32.92 32.92 0.4K
13:03 32.90 32.91 32.90 32.91 1.2K
13:04 32.93 32.93 32.92 32.92 0.8K
13:06 32.93 32.93 32.93 32.93 0.1K
13:07 32.95 32.95 32.95 32.95 0.3K
13:08 32.93 32.93 32.93 32.93 0.8K
13:09 32.96 32.96 32.96 32.96 4.8K
13:10 32.94 32.95 32.94 32.95 1.8K
13:12 32.94 32.94 32.94 32.94 2.9K
13:17 32.93 32.93 32.93 32.93 0.9K
13:20 32.94 32.94 32.93 32.93 6.4K
13:21 32.94 32.94 32.94 32.94 0.1K
13:22 32.94 32.94 32.94 32.94 0.4K
13:25 32.93 32.93 32.93 32.93 0.6K
13:27 32.94 32.94 32.94 32.94 0.3K
13:28 32.91 32.91 32.91 32.91 0.9K
13:30 32.94 32.94 32.94 32.94 0.7K
13:32 32.94 32.94 32.92 32.92 1.7K
13:33 32.92 32.92 32.90 32.90 6.4K
13:38 32.91 32.91 32.91 32.91 0.3K
13:39 32.92 32.92 32.92 32.92 3.0K
13:40 32.92 32.92 32.92 32.92 0.5K
13:41 32.93 32.93 32.93 32.93 0.2K
13:42 32.93 32.93 32.93 32.93 0.4K
13:44 32.93 32.93 32.93 32.92 0.8K
13:45 32.92 32.93 32.92 32.93 2.1K
13:47 32.94 32.94 32.94 32.94 0.5K
13:48 32.94 32.94 32.94 32.94 0.1K
13:49 32.94 32.95 32.94 32.94 3.3K
13:50 32.95 32.95 32.95 32.95 0.5K
13:51 32.95 32.95 32.95 32.95 0.4K
13:54 32.94 32.94 32.94 32.94 1.6K
13:55 32.93 32.93 32.93 32.93 0.3K
13:56 32.93 32.93 32.91 32.91 26.6K
13:57 32.91 32.91 32.91 32.91 11.5K
14:00 32.91 32.91 32.91 32.91 0.1K
14:01 32.93 32.93 32.93 32.92 2.8K
14:04 32.92 32.92 32.92 32.92 1.4K
14:07 32.94 32.94 32.94 32.94 0.3K
14:08 32.94 32.94 32.94 32.94 1.5K
14:09 32.94 32.94 32.94 32.93 0.4K
14:11 32.92 32.92 32.92 32.92 4.0K
14:12 32.93 32.93 32.93 32.93 0.1K
14:13 32.93 32.93 32.93 32.92 1.2K
14:15 32.93 32.93 32.93 32.92 9.3K
14:18 32.93 32.93 32.93 32.93 1.0K
14:19 32.93 32.93 32.93 32.92 0.2K
14:20 32.92 32.92 32.92 32.92 2.3K
14:21 32.92 32.92 32.92 32.92 1.0K
14:22 32.92 32.92 32.92 32.92 3.2K
14:23 32.93 32.93 32.92 32.92 0.6K
14:25 32.93 32.93 32.93 32.92 0.2K
14:26 32.92 32.92 32.92 32.92 5.2K
14:29 32.94 32.94 32.94 32.94 43.7K
14:30 32.94 32.94 32.94 32.94 0.1K
14:31 32.94 32.94 32.94 32.94 1.0K
14:32 32.94 32.94 32.94 32.94 0.2K
14:33 32.94 32.94 32.94 32.94 0.2K
14:34 32.94 32.94 32.94 32.94 2.1K
14:35 32.94 32.95 32.94 32.95 2.1K
14:36 32.95 32.95 32.95 32.95 0.9K
14:41 32.95 32.95 32.94 32.95 9.7K
14:43 32.95 32.95 32.95 32.95 0.8K
14:46 32.95 32.95 32.95 32.95 2.8K
14:47 32.95 32.95 32.95 32.95 0.3K
14:48 32.95 32.95 32.95 32.95 0.4K
14:49 32.95 32.96 32.95 32.95 3.0K
14:50 32.96 32.96 32.95 32.95 0.4K
14:53 32.96 32.96 32.96 32.96 0.2K
14:54 32.96 32.96 32.95 32.95 5.2K
14:55 32.95 32.96 32.95 32.96 3.2K
14:56 32.96 32.96 32.96 32.96 0.5K
14:59 32.96 32.96 32.96 32.96 13.6K
15:00 32.96 32.97 32.96 32.97 1.0K
15:02 32.98 32.98 32.98 32.98 0.2K
15:03 32.98 32.98 32.98 32.98 0.3K
15:04 32.97 32.97 32.97 32.97 4.2K
15:05 32.95 32.95 32.95 32.95 3.9K
15:07 32.96 32.96 32.96 32.96 0.2K
15:08 32.96 32.97 32.96 32.97 0.4K
15:09 32.97 32.97 32.97 32.97 4.2K
15:10 32.96 32.97 32.96 32.97 9.8K
15:11 32.97 32.97 32.97 32.97 0.3K
15:14 32.98 32.98 32.98 32.98 2.7K
15:16 32.97 32.97 32.97 32.97 0.4K
15:18 32.97 32.97 32.97 32.97 0.2K
15:19 32.96 32.96 32.96 32.96 0.4K
15:20 32.96 32.96 32.96 32.96 8.4K
15:21 32.96 32.97 32.96 32.97 6.4K
15:23 32.99 32.99 32.98 32.98 1.0K
15:24 32.99 32.99 32.98 32.98 8.1K
15:25 32.99 32.99 32.99 32.99 0.6K
15:26 32.98 32.98 32.98 32.98 5.1K
15:27 32.97 32.97 32.97 32.97 3.5K
15:29 32.98 32.98 32.97 32.97 1.7K
15:31 32.97 32.97 32.97 32.97 0.3K
15:32 32.96 32.97 32.96 32.97 0.5K
15:33 32.96 32.97 32.96 32.96 6.4K
15:34 32.97 32.97 32.97 32.97 0.3K
15:35 32.97 32.97 32.97 32.97 0.9K
15:36 32.97 32.97 32.97 32.97 0.7K
15:38 32.97 32.97 32.97 32.97 0.7K
15:39 32.97 32.97 32.97 32.97 1.1K
15:40 32.98 32.98 32.98 32.98 3.9K
15:42 32.98 32.98 32.98 32.98 0.5K
15:43 32.98 32.98 32.98 32.98 22.9K
15:44 32.97 32.97 32.97 32.97 7.0K
15:45 32.98 32.98 32.97 32.97 2.4K
15:46 32.98 32.98 32.97 32.97 12.6K
15:47 32.97 32.97 32.97 32.97 0.3K
15:48 32.97 32.97 32.96 32.97 1.6K
15:49 32.96 32.96 32.96 32.96 0.1K
15:50 32.97 32.97 32.97 32.97 7.3K
15:51 32.96 32.96 32.96 32.96 3.0K
15:53 32.95 32.96 32.95 32.96 0.5K
15:54 32.96 32.96 32.96 32.96 1.8K
15:55 32.96 32.96 32.96 32.96 0.7K
15:56 32.96 32.96 32.96 32.96 2.3K
15:58 32.96 32.96 32.96 32.96 0.1K
15:59 32.96 32.98 32.90 32.98 21.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available