Franklin U.S. Low Volatility High Dividend Index ETF (LVHD)
NASDAQ: LVHD · Real-Time Price · USD
41.12
-0.20 (-0.47%)
Oct 8, 2025, 9:57 AM EDT - Market open
LVHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.21 | 41.44 | 41.16 | 41.32 | 41.32 | 0.25% | 30,676 |
| Oct 6, 2025 | 41.36 | 41.37 | 41.18 | 41.21 | 41.21 | -0.29% | 45,246 |
| Oct 3, 2025 | 41.16 | 41.46 | 41.16 | 41.33 | 41.33 | 0.63% | 22,007 |
| Oct 2, 2025 | 41.15 | 41.16 | 40.98 | 41.07 | 41.07 | -0.38% | 108,594 |
| Oct 1, 2025 | 41.27 | 41.32 | 41.10 | 41.23 | 41.23 | -0.27% | 57,887 |
| Sep 30, 2025 | 40.98 | 41.34 | 40.98 | 41.34 | 41.34 | 0.80% | 177,444 |
| Sep 29, 2025 | 41.11 | 41.11 | 40.90 | 41.01 | 41.01 | -0.08% | 50,521 |
| Sep 26, 2025 | 40.79 | 41.04 | 40.79 | 41.04 | 41.04 | 0.90% | 33,519 |
| Sep 25, 2025 | 40.95 | 41.00 | 40.66 | 40.68 | 40.68 | -0.70% | 43,495 |
| Sep 24, 2025 | 40.89 | 41.03 | 40.88 | 40.96 | 40.96 | 0.23% | 50,627 |
| Sep 23, 2025 | 40.56 | 40.87 | 40.56 | 40.87 | 40.87 | 0.67% | 39,017 |
| Sep 22, 2025 | 40.63 | 40.67 | 40.52 | 40.60 | 40.60 | -0.25% | 59,263 |
| Sep 19, 2025 | 40.89 | 40.89 | 40.66 | 40.70 | 40.70 | -0.26% | 62,725 |
| Sep 18, 2025 | 40.75 | 40.88 | 40.62 | 40.81 | 40.81 | 0.04% | 98,831 |
| Sep 17, 2025 | 40.79 | 41.11 | 40.78 | 40.79 | 40.79 | 0.26% | 37,916 |
| Sep 16, 2025 | 40.85 | 40.86 | 40.65 | 40.69 | 40.69 | -0.30% | 29,730 |
| Sep 15, 2025 | 41.01 | 41.02 | 40.81 | 40.81 | 40.81 | -0.45% | 24,358 |
| Sep 12, 2025 | 41.09 | 41.09 | 40.96 | 40.99 | 40.99 | -0.26% | 24,970 |
| Sep 11, 2025 | 40.78 | 41.14 | 40.78 | 41.10 | 41.10 | 0.76% | 52,736 |
| Sep 10, 2025 | 40.77 | 40.85 | 40.63 | 40.79 | 40.79 | -0.07% | 54,859 |
| Sep 9, 2025 | 40.77 | 40.93 | 40.77 | 40.82 | 40.82 | - | 47,921 |
| Sep 8, 2025 | 41.09 | 41.10 | 40.68 | 40.82 | 40.82 | -0.66% | 68,422 |
| Sep 5, 2025 | 41.12 | 41.34 | 40.95 | 41.09 | 41.09 | -0.05% | 76,665 |
| Sep 4, 2025 | 41.04 | 41.17 | 40.92 | 41.11 | 41.11 | 0.61% | 89,721 |
| Sep 3, 2025 | 40.86 | 40.89 | 40.66 | 40.86 | 40.86 | -0.05% | 62,328 |
| Sep 2, 2025 | 40.96 | 41.08 | 40.75 | 40.88 | 40.88 | -0.75% | 183,434 |
| Aug 29, 2025 | 41.02 | 41.19 | 41.02 | 41.19 | 41.19 | 0.51% | 85,805 |
| Aug 28, 2025 | 41.24 | 41.24 | 40.88 | 40.98 | 40.98 | -0.65% | 55,078 |
| Aug 27, 2025 | 41.06 | 41.27 | 41.04 | 41.25 | 41.25 | 0.51% | 48,851 |
| Aug 26, 2025 | 41.10 | 41.13 | 40.94 | 41.04 | 41.04 | -0.02% | 38,345 |
| Aug 25, 2025 | 41.44 | 41.44 | 41.05 | 41.05 | 41.05 | -1.20% | 96,065 |
| Aug 22, 2025 | 41.25 | 41.60 | 41.25 | 41.55 | 41.55 | 1.22% | 50,575 |
| Aug 21, 2025 | 41.06 | 41.14 | 40.97 | 41.05 | 41.05 | -0.17% | 53,458 |
| Aug 20, 2025 | 41.08 | 41.45 | 41.06 | 41.12 | 41.12 | 0.44% | 70,090 |
| Aug 19, 2025 | 40.46 | 40.94 | 40.46 | 40.94 | 40.94 | 1.09% | 27,325 |
| Aug 18, 2025 | 40.72 | 40.72 | 40.50 | 40.50 | 40.50 | -0.44% | 24,559 |
| Aug 15, 2025 | 40.87 | 40.87 | 40.62 | 40.68 | 40.68 | -0.36% | 28,626 |
| Aug 14, 2025 | 40.94 | 40.94 | 40.71 | 40.83 | 40.83 | -0.66% | 34,612 |
| Aug 13, 2025 | 40.77 | 41.10 | 40.65 | 41.10 | 41.10 | 1.08% | 56,727 |
| Aug 12, 2025 | 40.60 | 40.66 | 40.43 | 40.66 | 40.66 | 0.44% | 53,797 |
| Aug 11, 2025 | 40.70 | 40.72 | 40.37 | 40.48 | 40.48 | -0.38% | 54,907 |
| Aug 8, 2025 | 40.70 | 40.76 | 40.55 | 40.63 | 40.63 | 0.06% | 54,057 |
| Aug 7, 2025 | 40.61 | 40.74 | 40.37 | 40.61 | 40.61 | -0.45% | 55,446 |
| Aug 6, 2025 | 40.87 | 40.99 | 40.74 | 40.79 | 40.46 | 0.12% | 48,254 |
| Aug 5, 2025 | 40.84 | 40.86 | 40.70 | 40.75 | 40.42 | -0.22% | 36,504 |
| Aug 4, 2025 | 40.50 | 40.88 | 40.50 | 40.84 | 40.51 | 0.91% | 69,419 |
| Aug 1, 2025 | 40.55 | 40.59 | 40.23 | 40.47 | 40.14 | -0.03% | 69,084 |
| Jul 31, 2025 | 40.51 | 40.79 | 40.40 | 40.48 | 40.15 | -0.69% | 283,718 |
| Jul 30, 2025 | 41.00 | 41.11 | 40.63 | 40.76 | 40.43 | -0.51% | 37,001 |
| Jul 29, 2025 | 40.77 | 40.98 | 40.64 | 40.97 | 40.64 | 0.86% | 53,139 |