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

LVHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.56	43.71	43.11	43.64	43.64	-0.39%	20,879
Mar 6, 2026	43.78	43.82	43.36	43.81	43.81	-0.15%	29,666
Mar 5, 2026	44.19	44.19	43.71	43.88	43.88	-0.86%	128,067
Mar 4, 2026	44.37	44.37	43.99	44.26	44.26	-0.09%	31,518
Mar 3, 2026	44.38	44.48	43.77	44.30	44.30	-0.76%	28,662
Mar 2, 2026	44.52	44.76	44.42	44.64	44.64	0.08%	18,803
Feb 27, 2026	44.41	44.66	44.25	44.60	44.60	0.45%	34,305
Feb 26, 2026	44.29	44.47	44.27	44.40	44.40	0.40%	31,058
Feb 25, 2026	44.22	44.23	43.84	44.22	44.22	-0.15%	58,364
Feb 24, 2026	44.14	44.29	44.03	44.29	44.29	0.34%	26,362
Feb 23, 2026	44.00	44.28	44.00	44.14	44.14	0.07%	24,440
Feb 20, 2026	43.98	44.11	43.78	44.11	44.11	0.49%	33,451
Feb 19, 2026	43.87	44.07	43.75	43.90	43.90	0.24%	37,303
Feb 18, 2026	43.87	43.88	43.70	43.79	43.79	-0.18%	39,566
Feb 17, 2026	44.13	44.15	43.72	43.87	43.87	-0.45%	43,913
Feb 13, 2026	43.68	44.18	43.68	44.07	44.07	0.84%	36,002
Feb 12, 2026	43.78	44.10	43.69	43.70	43.70	-0.05%	45,311
Feb 11, 2026	43.56	43.79	43.56	43.72	43.72	0.34%	32,916
Feb 10, 2026	43.26	43.73	43.26	43.58	43.58	0.61%	35,176
Feb 9, 2026	43.31	43.33	43.01	43.31	43.31	-0.09%	75,098
Feb 6, 2026	43.21	43.38	43.10	43.35	43.35	0.69%	34,790
Feb 5, 2026	42.94	43.12	42.88	43.05	43.05	0.33%	155,275
Feb 4, 2026	42.72	43.12	42.72	42.91	42.82	0.75%	43,049
Feb 3, 2026	42.05	42.63	42.05	42.59	42.51	1.28%	59,306
Feb 2, 2026	42.05	42.24	41.93	42.05	41.97	-0.07%	73,991
Jan 30, 2026	41.62	42.09	41.59	42.08	42.00	1.04%	104,994
Jan 29, 2026	41.58	41.86	41.53	41.65	41.57	0.38%	38,218
Jan 28, 2026	41.70	41.79	41.40	41.49	41.41	-0.57%	40,859
Jan 27, 2026	41.46	41.73	41.41	41.73	41.65	0.63%	111,604
Jan 26, 2026	41.51	41.62	41.33	41.47	41.39	0.31%	124,481
Jan 23, 2026	41.37	41.38	41.15	41.34	41.26	0.01%	35,729
Jan 22, 2026	41.48	41.58	41.33	41.34	41.26	-0.15%	70,559
Jan 21, 2026	41.33	41.45	41.21	41.40	41.32	0.51%	32,660
Jan 20, 2026	41.13	41.36	41.04	41.19	41.11	-0.49%	52,227
Jan 16, 2026	41.21	41.42	41.16	41.39	41.31	0.25%	72,593
Jan 15, 2026	41.17	41.39	41.07	41.29	41.21	0.44%	35,893
Jan 14, 2026	40.67	41.14	40.67	41.11	41.03	1.11%	28,946
Jan 13, 2026	40.49	40.68	40.40	40.66	40.58	0.47%	43,133
Jan 12, 2026	40.39	40.53	40.30	40.47	40.39	0.11%	56,160
Jan 9, 2026	40.38	40.55	40.38	40.42	40.34	0.35%	43,066
Jan 8, 2026	39.67	40.38	39.67	40.28	40.20	1.48%	49,103
Jan 7, 2026	40.17	40.17	39.67	39.69	39.61	-0.94%	34,332
Jan 6, 2026	39.85	40.09	39.85	40.07	39.99	0.40%	60,588
Jan 5, 2026	40.02	40.02	39.63	39.91	39.83	-0.11%	46,277
Jan 2, 2026	39.88	40.12	39.54	39.95	39.87	0.18%	56,295
Dec 31, 2025	40.10	40.10	39.87	39.88	39.80	-0.60%	53,857
Dec 30, 2025	40.07	40.16	40.04	40.12	40.04	-0.78%	28,549
Dec 29, 2025	40.45	40.57	40.43	40.44	40.00	-	83,106
Dec 26, 2025	40.45	40.48	40.28	40.44	40.01	-0.06%	16,171
Dec 24, 2025	40.24	40.46	40.24	40.46	40.03	0.58%	9,348

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.