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 32.97 32.97 32.97 32.97 12.4K
09:31 32.87 32.87 32.87 32.87 0.5K
09:33 32.90 32.90 32.89 32.89 5.8K
09:34 32.89 32.89 32.89 32.89 0.9K
09:35 32.89 32.90 32.89 32.90 1.6K
09:37 32.90 32.90 32.89 32.89 0.4K
09:39 32.90 32.91 32.90 32.91 0.9K
09:40 32.92 32.92 32.92 32.92 0.3K
09:46 32.92 32.93 32.92 32.93 2.6K
09:47 32.93 32.93 32.93 32.93 0.2K
09:48 32.92 32.92 32.92 32.92 0.3K
09:50 32.93 32.93 32.93 32.93 3.0K
09:51 32.93 32.94 32.93 32.94 1.2K
09:53 32.98 32.98 32.98 32.98 0.5K
09:55 33.00 33.00 33.00 33.00 0.6K
09:56 32.98 32.98 32.98 32.98 1.9K
10:00 32.95 32.95 32.95 32.95 0.2K
10:02 32.94 32.94 32.94 32.94 7.5K
10:03 32.93 32.93 32.93 32.93 6.3K
10:04 32.94 32.94 32.94 32.94 3.1K
10:08 32.94 32.94 32.93 32.93 1.8K
10:09 32.94 32.94 32.93 32.93 0.6K
10:10 32.95 32.95 32.95 32.95 4.0K
10:11 32.94 32.94 32.94 32.94 0.1K
10:12 32.95 32.95 32.95 32.94 2.3K
10:14 32.96 32.96 32.96 32.96 1.4K
10:15 32.95 32.95 32.95 32.95 0.3K
10:16 32.96 32.96 32.96 32.96 0.2K
10:17 32.96 32.96 32.96 32.96 0.2K
10:18 32.95 32.95 32.95 32.95 1.4K
10:19 32.95 32.95 32.95 32.95 1.7K
10:20 32.95 32.95 32.95 32.95 1.1K
10:22 32.95 32.95 32.95 32.95 0.7K
10:23 32.94 32.94 32.94 32.94 1.5K
10:26 32.93 32.93 32.93 32.92 1.7K
10:28 32.92 32.92 32.92 32.92 3.0K
10:29 32.91 32.91 32.91 32.91 1.5K
10:33 32.92 32.92 32.92 32.92 1.5K
10:35 32.93 32.93 32.93 32.93 0.5K
10:36 32.93 32.93 32.93 32.93 0.8K
10:37 32.93 32.93 32.93 32.93 0.6K
10:38 32.92 32.92 32.92 32.91 0.4K
10:39 32.92 32.92 32.92 32.92 6.5K
10:41 32.92 32.92 32.92 32.92 2.2K
10:42 32.91 32.91 32.91 32.91 1.4K
10:43 32.92 32.92 32.92 32.92 3.7K
10:44 32.92 32.92 32.92 32.92 0.3K
10:45 32.91 32.91 32.91 32.91 2.5K
10:47 32.92 32.92 32.92 32.92 3.1K
10:50 32.92 32.92 32.92 32.92 0.6K
10:51 32.93 32.93 32.93 32.93 0.4K
10:52 32.93 32.93 32.93 32.93 3.1K
10:53 32.93 32.94 32.93 32.94 2.5K
10:54 32.94 32.94 32.94 32.94 0.4K
10:55 32.94 32.94 32.94 32.94 0.3K
10:57 32.95 32.95 32.95 32.95 0.9K
10:59 32.94 32.95 32.94 32.95 3.2K
11:03 32.94 32.94 32.94 32.94 0.3K
11:04 32.94 32.94 32.94 32.94 0.4K
11:06 32.95 32.95 32.95 32.95 3.0K
11:10 32.95 32.95 32.95 32.95 0.7K
11:11 32.95 32.95 32.95 32.95 0.9K
11:12 32.95 32.95 32.94 32.94 0.6K
11:13 32.94 32.94 32.94 32.94 1.7K
11:14 32.93 32.93 32.93 32.93 0.3K
11:15 32.94 32.94 32.94 32.94 3.1K
11:16 32.94 32.94 32.94 32.94 0.4K
11:17 32.94 32.94 32.94 32.94 1.3K
11:18 32.94 32.94 32.94 32.94 0.6K
11:20 32.94 32.94 32.94 32.94 1.2K
11:21 32.94 32.94 32.94 32.94 4.9K
11:22 32.93 32.93 32.93 32.93 0.7K
11:23 32.95 32.95 32.95 32.95 0.2K
11:25 32.95 32.95 32.95 32.95 1.3K
11:26 32.95 32.95 32.95 32.95 0.4K
11:28 32.95 32.96 32.95 32.96 197.1K
11:29 32.97 32.97 32.97 32.97 0.3K
11:30 32.97 32.97 32.97 32.97 0.2K
11:31 32.97 32.97 32.96 32.97 3.9K
11:32 32.97 32.97 32.97 32.97 0.3K
11:33 32.98 32.98 32.98 32.98 0.8K
11:34 32.98 32.98 32.98 32.98 0.7K
11:36 32.98 32.98 32.98 32.98 0.7K
11:37 32.98 32.98 32.98 32.98 0.1K
11:38 32.98 32.98 32.98 32.98 1.7K
11:39 32.98 32.98 32.98 32.98 0.1K
11:40 32.98 32.98 32.98 32.98 3.7K
11:41 32.98 32.98 32.98 32.98 3.2K
11:46 32.97 32.97 32.97 32.97 1.5K
11:47 32.96 32.96 32.96 32.96 0.1K
11:50 32.96 32.96 32.96 32.96 0.2K
11:51 32.96 32.96 32.96 32.96 1.4K
11:52 32.97 32.97 32.96 32.96 1.7K
11:53 32.97 32.97 32.97 32.97 0.3K
11:54 32.97 32.97 32.96 32.96 1.2K
11:55 32.97 32.97 32.97 32.97 3.8K
11:56 32.97 32.97 32.96 32.97 1.7K
11:57 32.96 32.97 32.96 32.97 1.1K
11:58 32.97 32.97 32.97 32.97 0.3K
11:59 32.96 32.96 32.96 32.96 0.1K
12:00 32.96 32.96 32.96 32.96 0.2K
12:02 32.96 32.96 32.94 32.95 24.6K
12:05 32.96 32.97 32.96 32.97 4.0K
12:06 32.97 32.97 32.97 32.97 1.6K
12:07 32.97 32.97 32.97 32.97 0.1K
12:08 32.97 32.97 32.97 32.97 1.1K
12:10 32.96 32.97 32.96 32.96 4.7K
12:12 32.97 32.97 32.97 32.97 1.2K
12:14 32.96 32.97 32.96 32.97 0.8K
12:15 32.97 32.97 32.97 32.97 0.3K
12:17 32.97 32.97 32.97 32.97 0.6K
12:18 32.95 32.95 32.95 32.95 5.8K
12:19 32.95 32.95 32.94 32.94 0.8K
12:21 32.94 32.94 32.94 32.94 0.4K
12:22 32.95 32.95 32.95 32.95 0.6K
12:24 32.95 32.95 32.94 32.94 0.8K
12:25 32.95 32.95 32.95 32.95 0.4K
12:27 32.95 32.95 32.93 32.93 0.7K
12:29 32.94 32.94 32.94 32.94 0.4K
12:30 32.94 32.94 32.94 32.94 0.2K
12:31 32.94 32.94 32.94 32.94 3.0K
12:33 32.94 32.94 32.94 32.94 0.3K
12:35 32.95 32.95 32.95 32.95 2.1K
12:36 32.94 32.94 32.94 32.94 0.4K
12:37 32.95 32.95 32.95 32.95 3.0K
12:38 32.95 32.95 32.95 32.95 0.1K
12:39 32.94 32.94 32.92 32.92 1.3K
12:40 32.91 32.91 32.91 32.91 4.7K
12:41 32.91 32.92 32.91 32.92 1.4K
12:43 32.92 32.92 32.92 32.92 1.4K
12:45 32.93 32.93 32.93 32.93 1.8K
12:46 32.93 32.93 32.93 32.93 0.1K
12:47 32.93 32.93 32.93 32.93 0.3K
12:48 32.92 32.92 32.92 32.92 0.4K
12:49 32.93 32.93 32.93 32.92 0.6K
12:50 32.93 32.93 32.93 32.93 5.2K
12:51 32.93 32.93 32.93 32.93 0.5K
12:52 32.93 32.93 32.93 32.93 0.6K
12:53 32.93 32.93 32.93 32.92 1.0K
12:55 32.93 32.93 32.93 32.92 1.6K
12:56 32.92 32.92 32.92 32.92 0.4K
12:57 32.92 32.92 32.92 32.92 0.7K
12:59 32.93 32.93 32.93 32.92 1.1K
13:01 32.93 32.93 32.93 32.93 3.0K
13:05 32.92 32.92 32.92 32.92 0.9K
13:07 32.92 32.93 32.92 32.93 1.3K
13:08 32.93 32.93 32.93 32.93 0.2K
13:11 32.92 32.93 32.92 32.93 1.8K
13:14 32.92 32.92 32.92 32.92 0.7K
13:15 32.93 32.93 32.93 32.93 0.1K
13:16 32.93 32.93 32.93 32.93 0.8K
13:17 32.93 32.93 32.93 32.93 0.4K
13:18 32.92 32.92 32.92 32.92 0.7K
13:19 32.93 32.93 32.93 32.93 2.8K
13:21 32.92 32.92 32.92 32.93 1.2K
13:22 32.92 32.93 32.92 32.93 0.8K
13:24 32.93 32.93 32.93 32.92 2.0K
13:26 32.93 32.93 32.93 32.93 0.4K
13:27 32.93 32.93 32.93 32.93 0.2K
13:28 32.91 32.91 32.91 32.92 7.1K
13:29 32.92 32.92 32.92 32.92 1.3K
13:30 32.93 32.93 32.93 32.93 0.2K
13:31 32.93 32.93 32.93 32.93 0.6K
13:32 32.93 32.93 32.93 32.93 2.3K
13:34 32.93 32.93 32.93 32.92 0.4K
13:36 32.94 32.94 32.94 32.94 1.3K
13:38 32.94 32.94 32.94 32.93 0.5K
13:40 32.94 32.94 32.94 32.94 0.1K
13:41 32.94 32.94 32.94 32.94 0.7K
13:43 32.94 32.94 32.94 32.94 1.2K
13:44 32.95 32.95 32.95 32.95 0.8K
13:49 32.95 32.95 32.95 32.95 1.0K
13:50 32.95 32.95 32.95 32.95 0.7K
13:52 32.94 32.94 32.94 32.94 0.2K
13:53 32.95 32.95 32.95 32.95 0.5K
13:54 32.95 32.95 32.95 32.95 0.2K
13:55 32.95 32.95 32.95 32.95 0.2K
13:57 32.95 32.95 32.95 32.95 0.2K
13:58 32.95 32.96 32.95 32.96 1.4K
14:02 32.96 32.96 32.96 32.96 0.8K
14:04 32.97 32.97 32.97 32.97 2.1K
14:05 32.97 32.97 32.97 32.97 0.5K
14:07 32.97 32.97 32.97 32.97 0.1K
14:09 32.98 32.98 32.98 32.98 0.6K
14:10 32.97 32.97 32.97 32.97 3.1K
14:12 32.98 32.98 32.97 32.97 1.4K
14:14 32.97 32.97 32.97 32.97 2.6K
14:16 32.98 32.98 32.98 32.98 0.9K
14:17 32.97 32.97 32.97 32.97 4.7K
14:19 32.97 32.97 32.97 32.97 1.5K
14:20 32.97 32.97 32.97 32.97 2.7K
14:21 32.98 32.98 32.98 32.98 0.3K
14:22 32.98 32.98 32.98 32.98 1.6K
14:23 32.98 32.98 32.97 32.97 0.9K
14:24 32.99 32.99 32.99 32.99 16.7K
14:25 33.00 33.00 33.00 33.00 0.7K
14:26 32.99 32.99 32.99 32.99 0.4K
14:29 33.00 33.01 33.00 33.01 1.7K
14:30 33.02 33.02 33.02 33.02 0.4K
14:32 33.02 33.02 33.02 33.02 1.3K
14:33 33.02 33.02 33.02 33.02 1.5K
14:34 33.02 33.02 33.02 33.02 0.4K
14:36 33.02 33.02 33.02 33.02 0.2K
14:37 33.02 33.02 33.02 33.02 1.7K
14:39 33.02 33.02 33.02 33.02 0.2K
14:40 33.02 33.02 33.02 33.02 0.4K
14:42 33.02 33.02 33.01 33.01 5.9K
14:44 33.01 33.01 33.01 33.01 0.5K
14:46 33.01 33.01 33.01 33.01 4.4K
14:47 33.00 33.01 33.00 33.00 26.4K
14:49 33.00 33.01 33.00 33.01 0.7K
14:50 33.01 33.01 33.01 33.01 2.7K
14:52 33.01 33.01 33.01 33.01 1.3K
14:53 33.01 33.01 33.01 33.01 0.9K
14:55 33.01 33.01 33.01 33.01 0.2K
14:56 33.01 33.01 33.01 33.01 0.1K
14:57 33.01 33.01 33.01 33.01 1.1K
14:58 33.01 33.01 33.01 33.01 0.3K
14:59 33.01 33.01 33.01 33.01 0.5K
15:00 33.01 33.01 33.01 33.01 2.0K
15:01 33.01 33.01 33.01 33.01 0.2K
15:02 33.01 33.01 33.01 33.01 0.4K
15:04 33.01 33.02 33.01 33.02 2.1K
15:08 33.02 33.02 33.02 33.02 4.2K
15:09 33.02 33.02 33.02 33.02 2.1K
15:10 33.02 33.02 33.02 33.02 2.2K
15:11 33.02 33.02 33.02 33.02 0.6K
15:12 33.02 33.03 33.02 33.03 3.1K
15:14 33.03 33.03 33.03 33.03 1.7K
15:15 33.03 33.03 33.03 33.03 1.0K
15:16 33.03 33.03 33.03 33.03 0.4K
15:17 33.03 33.03 33.03 33.03 3.2K
15:18 33.03 33.03 33.03 33.03 1.5K
15:19 33.03 33.03 33.03 33.03 0.3K
15:20 33.03 33.03 33.02 33.02 2.0K
15:21 33.03 33.03 33.03 33.03 4.7K
15:22 33.03 33.03 33.03 33.03 0.8K
15:24 33.03 33.03 33.03 33.03 19.7K
15:25 33.03 33.03 33.02 33.03 6.5K
15:26 33.02 33.03 33.02 33.03 4.6K
15:27 33.03 33.03 33.03 33.03 1.6K
15:28 33.03 33.03 33.03 33.03 1.4K
15:30 33.02 33.02 33.02 33.02 4.5K
15:31 33.02 33.02 33.02 33.02 0.3K
15:34 33.02 33.02 33.02 33.02 0.5K
15:35 33.02 33.02 33.02 33.02 0.5K
15:37 33.02 33.02 33.02 33.02 1.3K
15:39 33.02 33.02 33.02 33.02 1.2K
15:40 33.02 33.02 33.02 33.02 0.2K
15:41 33.02 33.02 33.02 33.02 0.3K
15:42 33.02 33.02 33.02 33.02 1.1K
15:43 33.02 33.02 33.02 33.02 0.7K
15:44 33.02 33.02 33.02 33.02 1.7K
15:45 33.02 33.02 33.02 33.02 2.7K
15:46 33.02 33.02 33.02 33.02 0.2K
15:47 33.02 33.02 33.02 33.02 0.5K
15:48 33.01 33.02 33.01 33.02 1.0K
15:49 33.02 33.02 33.02 33.02 0.9K
15:50 33.01 33.02 33.00 33.00 1.5K
15:51 32.99 32.99 32.99 32.99 5.0K
15:52 32.99 32.99 32.99 32.99 0.8K
15:53 32.99 32.99 32.99 32.99 0.7K
15:54 32.99 32.99 32.99 32.99 0.6K
15:55 32.99 32.99 32.99 32.99 0.4K
15:56 32.99 32.99 32.99 33.00 1.8K
15:57 33.00 33.00 33.00 32.99 0.5K
15:58 33.00 33.00 33.00 33.00 0.4K
15:59 33.00 33.02 33.00 33.02 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available