Franklin U.S. Low Volatility High Dividend Index ETF (LVHD)

NASDAQ: LVHD · Real-Time Price · USD

Compare

40.42

+0.14 (0.35%)

At close: Jan 9, 2026, 4:00 PM EST

41.22

+0.80 (1.98%)

After-hours: Jan 9, 2026, 7:12 PM EST

LVHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.38	40.55	40.38	40.42	40.42	0.35%	43,054
Jan 8, 2026	39.67	40.38	39.67	40.28	40.28	1.48%	49,103
Jan 7, 2026	40.17	40.17	39.67	39.69	39.69	-0.94%	34,332
Jan 6, 2026	39.85	40.09	39.85	40.07	40.07	0.40%	60,588
Jan 5, 2026	40.02	40.02	39.63	39.91	39.91	-0.11%	46,277
Jan 2, 2026	39.88	40.12	39.54	39.95	39.95	0.18%	56,295
Dec 31, 2025	40.10	40.10	39.87	39.88	39.88	-0.60%	53,857
Dec 30, 2025	40.07	40.16	40.04	40.12	40.12	-0.78%	28,549
Dec 29, 2025	40.45	40.57	40.43	40.44	40.08	-	83,106
Dec 26, 2025	40.45	40.48	40.28	40.44	40.08	-0.06%	16,171
Dec 24, 2025	40.24	40.46	40.24	40.46	40.11	0.58%	9,348
Dec 23, 2025	40.26	40.30	40.18	40.23	39.88	-0.27%	30,151
Dec 22, 2025	40.14	40.36	40.14	40.34	39.98	0.39%	27,509
Dec 19, 2025	40.36	40.42	40.16	40.18	39.83	-0.68%	29,795
Dec 18, 2025	40.60	40.71	40.45	40.46	40.10	-0.26%	46,487
Dec 17, 2025	40.34	40.61	40.34	40.56	40.21	0.67%	26,842
Dec 16, 2025	40.59	40.59	40.23	40.30	39.94	-0.89%	54,466
Dec 15, 2025	40.48	40.67	40.47	40.66	40.30	0.62%	47,530
Dec 12, 2025	40.33	40.47	40.33	40.41	40.05	0.37%	36,864
Dec 11, 2025	40.15	40.44	40.15	40.26	39.90	0.39%	43,986
Dec 10, 2025	39.88	40.16	39.88	40.10	39.75	0.57%	54,558
Dec 9, 2025	39.96	40.09	39.86	39.87	39.52	-0.06%	39,538
Dec 8, 2025	40.11	40.11	39.89	39.89	39.54	-0.55%	37,690
Dec 5, 2025	40.15	40.31	40.10	40.11	39.76	-0.16%	17,860
Dec 4, 2025	40.30	40.42	40.11	40.18	39.83	-0.33%	66,654
Dec 3, 2025	40.21	40.43	40.21	40.31	39.96	0.33%	40,618
Dec 2, 2025	40.46	40.46	40.07	40.18	39.83	-0.66%	40,329
Dec 1, 2025	40.69	40.78	40.43	40.45	40.09	-1.08%	33,893
Nov 28, 2025	40.71	40.90	40.70	40.89	40.53	0.34%	10,868
Nov 26, 2025	40.52	40.82	40.52	40.75	40.40	0.64%	293,096
Nov 25, 2025	40.30	40.55	40.25	40.49	40.14	0.71%	53,311
Nov 24, 2025	40.37	40.37	40.03	40.21	39.86	-0.29%	24,809
Nov 21, 2025	39.92	40.51	39.92	40.33	39.97	1.34%	38,715
Nov 20, 2025	40.09	40.17	39.78	39.79	39.44	-0.31%	40,237
Nov 19, 2025	40.07	40.07	39.82	39.92	39.57	-0.61%	37,708
Nov 18, 2025	40.05	40.28	40.04	40.16	39.81	0.30%	35,140
Nov 17, 2025	40.23	40.33	39.99	40.04	39.69	-0.37%	36,360
Nov 14, 2025	40.18	40.28	39.99	40.19	39.84	0.02%	67,219
Nov 13, 2025	40.23	40.39	40.16	40.18	39.83	-0.15%	49,268
Nov 12, 2025	40.21	40.36	40.21	40.24	39.89	0.06%	70,300
Nov 11, 2025	39.93	40.23	39.91	40.22	39.86	0.92%	41,073
Nov 10, 2025	39.91	39.91	39.62	39.85	39.50	-0.06%	72,973
Nov 7, 2025	39.55	39.88	39.55	39.87	39.52	1.03%	90,556
Nov 6, 2025	39.49	39.67	39.47	39.47	39.12	-1.20%	47,249
Nov 5, 2025	39.90	40.02	39.79	39.94	39.25	0.11%	54,486
Nov 4, 2025	39.88	39.92	39.78	39.90	39.21	0.05%	49,088
Nov 3, 2025	40.05	40.05	39.62	39.88	39.19	-0.82%	45,472
Oct 31, 2025	40.20	40.31	39.99	40.21	39.52	-0.17%	73,732
Oct 30, 2025	40.26	40.50	40.26	40.28	39.58	-0.04%	82,379
Oct 29, 2025	40.76	40.76	40.20	40.30	39.60	-1.50%	55,892