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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.51 34.82 34.51 34.72 0.5M
2025-09-25 34.47 34.58 34.46 34.58 0.5M
2025-09-24 34.40 34.52 34.39 34.48 0.4M
2025-09-23 34.49 34.60 34.40 34.44 0.7M
2025-09-22 34.43 34.45 34.29 34.41 0.3M
2025-09-19 34.50 35.35 34.29 34.37 0.4M
2025-09-18 34.38 34.40 34.26 34.38 0.6M
2025-09-17 34.39 34.48 34.25 34.32 0.5M
2025-09-16 34.60 34.61 34.40 34.46 0.5M
2025-09-15 34.70 34.70 34.50 34.61 0.4M
2025-09-12 34.57 34.68 34.49 34.53 0.4M
2025-09-11 34.63 34.68 34.52 34.68 0.3M
2025-09-10 34.54 34.54 34.40 34.52 0.4M
2025-09-09 34.53 34.53 34.31 34.45 0.5M
2025-09-08 34.57 34.57 34.30 34.44 0.6M
2025-09-05 34.66 34.66 34.27 34.37 0.4M
2025-09-04 34.45 34.49 34.27 34.49 0.5M
2025-09-03 34.63 34.63 34.42 34.57 0.6M
2025-09-02 34.46 34.68 34.46 34.68 0.3M
2025-08-29 34.77 34.77 34.63 34.68 0.3M
2025-08-28 34.85 34.85 34.65 34.74 0.3M
2025-08-27 34.74 34.74 34.51 34.69 0.4M
2025-08-26 34.87 34.87 34.62 34.70 0.6M
2025-08-25 35.20 35.20 34.88 34.91 0.4M
2025-08-22 35.20 35.31 35.09 35.19 0.6M
2025-08-21 34.98 35.01 34.86 35.01 0.6M
2025-08-20 34.79 34.99 34.78 34.99 0.7M
2025-08-19 34.64 34.80 34.60 34.71 0.4M
2025-08-18 34.56 34.56 34.40 34.48 0.4M
2025-08-15 34.65 34.68 34.54 34.60 0.3M
2025-08-14 34.33 34.51 34.28 34.51 0.5M
2025-08-13 34.34 34.38 34.23 34.37 0.3M
2025-08-12 34.21 34.30 34.09 34.30 0.5M
2025-08-11 34.02 34.09 33.93 34.09 0.3M
2025-08-08 33.88 34.03 33.88 33.99 0.5M
2025-08-07 33.83 33.83 33.63 33.76 0.7M
2025-08-06 33.68 33.72 33.48 33.53 0.6M
2025-08-05 33.41 33.49 33.37 33.46 0.4M
2025-08-04 33.15 33.36 33.15 33.34 0.3M
2025-08-01 33.16 33.19 32.86 33.01 0.7M
2025-07-31 33.47 33.51 33.28 33.35 2.3M
2025-07-30 33.76 33.76 33.51 33.66 0.4M
2025-07-29 33.72 33.72 33.58 33.64 0.4M
2025-07-28 33.66 33.66 33.44 33.54 0.9M
2025-07-25 33.59 33.76 33.55 33.75 0.3M
2025-07-24 33.74 33.74 33.61 33.64 0.4M
2025-07-23 33.51 33.87 33.43 33.87 0.7M
2025-07-22 33.14 33.22 33.08 33.21 0.5M
2025-07-21 33.04 33.04 32.96 33.00 0.5M
2025-07-18 33.02 33.06 32.92 32.92 0.5M
2025-07-17 32.97 33.04 32.87 33.02 0.7M
2025-07-16 33.03 33.03 32.77 32.98 0.6M
2025-07-15 33.17 33.17 32.89 32.89 0.5M
2025-07-14 33.14 33.23 33.06 33.23 0.9M
2025-07-11 33.24 33.24 33.07 33.17 0.5M
2025-07-10 33.26 33.32 33.17 33.29 0.6M
2025-07-09 33.14 33.26 33.10 33.25 0.6M
2025-07-08 32.80 33.02 32.76 32.98 0.8M
2025-07-07 32.87 32.98 32.66 32.78 0.6M
2025-07-03 33.05 33.05 32.92 33.00 0.3M
2025-07-02 32.86 32.92 32.68 32.92 0.7M
2025-07-01 32.58 32.71 32.45 32.69 0.6M
2025-06-30 32.53 32.58 32.45 32.55 1.0M
2025-06-27 32.59 32.75 32.50 32.64 1.1M
2025-06-26 32.47 32.47 32.26 32.41 0.9M
2025-06-25 32.36 32.36 32.16 32.21 0.6M
2025-06-24 32.55 32.55 32.37 32.44 0.6M
2025-06-23 32.32 32.43 32.25 32.39 0.5M
2025-06-20 32.60 32.60 32.30 32.43 0.5M
2025-06-18 32.71 32.71 32.52 32.59 0.5M
2025-06-17 32.71 32.71 32.57 32.61 0.4M
2025-06-16 32.84 32.90 32.67 32.70 0.5M
2025-06-13 32.86 32.86 32.62 32.73 0.5M
2025-06-12 32.88 32.88 32.70 32.85 0.7M
2025-06-11 32.94 32.94 32.67 32.77 0.7M
2025-06-10 32.84 32.84 32.56 32.79 1.1M
2025-06-09 32.76 32.76 32.61 32.64 1.1M
2025-06-06 32.75 32.81 32.65 32.77 0.6M
2025-06-05 32.71 32.71 32.44 32.55 0.5M
2025-06-04 33.26 33.26 33.03 33.10 0.6M
2025-06-03 33.13 33.22 33.02 33.22 0.4M
2025-06-02 33.22 33.28 32.98 33.28 0.5M
2025-05-30 33.20 33.22 32.97 33.15 0.7M
2025-05-29 33.17 33.17 32.91 33.07 0.4M
2025-05-28 33.18 33.18 33.00 33.05 0.4M
2025-05-27 32.99 33.25 32.99 33.15 0.6M
2025-05-23 32.78 32.90 32.57 32.87 0.5M
2025-05-22 32.99 33.12 32.82 33.03 0.5M
2025-05-21 33.29 33.29 32.89 33.00 0.5M
2025-05-20 33.19 33.27 33.15 33.24 0.5M
2025-05-19 33.00 33.10 32.73 33.08 0.4M
2025-05-16 32.93 33.08 32.87 33.04 0.5M
2025-05-15 32.79 32.93 32.70 32.89 0.4M
2025-05-14 32.76 32.76 32.50 32.61 0.4M
2025-05-13 32.80 32.80 32.62 32.65 0.7M
2025-05-12 32.82 32.82 32.58 32.80 0.4M
2025-05-09 32.54 32.54 32.33 32.42 0.6M
2025-05-08 32.34 32.46 32.22 32.33 0.5M
2025-05-07 32.27 32.30 32.09 32.30 0.4M
2025-05-06 32.35 32.35 32.17 32.21 0.4M
2025-05-05 32.38 32.38 32.21 32.21 0.6M
2025-05-02 32.40 32.40 32.15 32.35 0.6M
2025-05-01 32.08 32.15 31.91 31.98 0.5M
2025-04-30 31.95 32.04 31.70 32.04 1.0M
2025-04-29 31.93 32.15 31.90 32.08 0.7M
2025-04-28 31.80 31.97 31.80 31.89 0.8M
2025-04-25 31.69 31.78 31.58 31.78 0.7M
2025-04-24 31.60 31.66 31.42 31.59 0.6M
2025-04-23 31.51 31.56 31.30 31.40 0.7M
2025-04-22 30.93 31.35 30.85 31.32 1.0M
2025-04-21 30.94 30.94 30.30 30.48 0.6M
2025-04-17 30.74 31.02 30.67 30.89 0.7M
2025-04-16 30.58 30.77 30.37 30.49 0.4M
2025-04-15 30.29 30.59 30.25 30.54 0.8M
2025-04-14 30.03 30.24 29.90 30.13 0.9M
2025-04-11 29.42 30.03 29.21 29.97 1.3M
2025-04-10 30.05 30.05 28.93 29.31 1.1M
2025-04-09 28.47 30.57 28.46 30.37 0.8M
2025-04-08 30.00 30.00 28.61 28.91 1.7M
2025-04-07 28.99 29.93 28.80 29.07 1.3M
2025-04-04 30.72 30.72 29.92 29.96 1.0M
2025-04-03 31.92 31.92 31.61 31.64 0.8M
2025-04-02 32.27 32.32 32.08 32.27 0.7M
2025-04-01 32.43 32.44 32.21 32.42 1.0M
2025-03-31 32.21 32.42 32.07 32.37 0.8M
2025-03-28 32.73 32.73 32.46 32.53 0.4M
2025-03-27 32.72 32.82 32.65 32.74 0.7M
2025-03-26 32.88 32.88 32.68 32.76 0.9M
2025-03-25 32.91 32.91 32.71 32.85 0.8M
2025-03-24 32.61 32.66 32.53 32.65 0.9M
2025-03-21 32.65 32.65 32.46 32.56 0.8M
2025-03-20 32.64 32.70 32.51 32.68 1.3M
2025-03-19 32.75 32.85 32.61 32.81 1.7M
2025-03-18 32.76 32.76 32.63 32.73 5.6M
2025-03-17 32.42 32.68 32.35 32.68 0.9M
2025-03-14 32.09 32.28 31.98 32.28 0.8M
2025-03-13 32.00 32.04 31.86 32.04 0.6M
2025-03-12 32.03 32.03 31.80 31.99 1.1M
2025-03-11 32.18 32.18 31.70 31.97 0.5M
2025-03-10 32.26 32.35 32.00 32.25 0.7M
2025-03-07 32.04 32.44 31.95 32.42 0.6M
2025-03-06 31.97 32.11 31.86 32.00 1.0M
2025-03-05 32.03 32.15 31.89 32.11 0.6M
2025-03-04 31.93 32.16 31.71 31.96 0.7M
2025-03-03 32.45 32.49 32.01 32.18 0.7M
2025-02-28 32.13 32.17 31.90 32.08 0.7M
2025-02-27 32.13 32.15 31.97 32.08 0.6M
2025-02-26 32.13 32.22 31.98 32.06 0.6M
2025-02-25 32.20 32.20 32.01 32.15 0.6M
2025-02-24 31.94 32.03 31.88 31.94 0.5M
2025-02-21 31.91 31.91 31.67 31.79 0.3M
2025-02-20 31.89 31.91 31.79 31.87 0.4M
2025-02-19 31.90 31.94 31.78 31.87 0.4M
2025-02-18 32.03 32.13 31.95 32.12 0.9M
2025-02-14 32.13 32.13 31.90 31.93 0.4M
2025-02-13 31.93 32.07 31.93 32.05 0.5M
2025-02-12 31.67 31.83 31.60 31.83 0.3M
2025-02-11 31.64 31.68 31.54 31.68 0.7M
2025-02-10 31.64 31.71 31.58 31.68 0.6M
2025-02-07 31.71 31.71 31.41 31.49 0.6M
2025-02-06 31.65 31.69 31.48 31.59 0.6M
2025-02-05 31.37 31.46 31.29 31.46 0.5M
2025-02-04 31.18 31.32 31.08 31.32 0.4M
2025-02-03 31.01 31.18 30.90 31.05 0.7M
2025-01-31 31.51 31.51 31.21 31.28 0.3M
2025-01-30 31.45 31.60 31.41 31.58 0.4M
2025-01-29 31.23 31.32 31.18 31.26 0.3M
2025-01-28 31.23 31.26 31.05 31.16 0.4M
2025-01-27 31.03 31.24 31.03 31.24 0.4M
2025-01-24 31.04 31.04 30.90 30.99 0.6M
2025-01-23 30.91 31.02 30.83 31.02 0.5M
2025-01-22 31.01 31.01 30.75 30.75 0.5M
2025-01-21 31.05 31.05 30.92 31.01 0.5M
2025-01-17 30.98 30.99 30.86 30.94 0.5M
2025-01-16 30.81 30.81 30.63 30.77 0.4M
2025-01-15 30.80 30.81 30.69 30.81 0.6M
2025-01-14 30.61 30.61 30.40 30.59 0.4M
2025-01-13 30.41 30.53 30.35 30.53 0.5M
2025-01-10 30.76 30.76 30.43 30.54 1.2M
2025-01-08 30.65 30.71 30.51 30.67 0.4M
2025-01-07 30.74 30.79 30.62 30.72 0.6M
2025-01-06 30.73 30.78 30.57 30.65 0.9M
2025-01-03 30.62 30.62 30.46 30.59 0.3M
2025-01-02 30.62 30.65 30.45 30.56 0.4M