Franklin U.S. Low Volatility High Dividend Index ETF (LVHD)
NASDAQ: LVHD · Real-Time Price · USD
40.58
-0.34 (-0.82%)
Oct 29, 2025, 12:17 PM EDT - Market open

LVHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202540.7640.7640.5540.60--0.75%15,596
Oct 28, 202541.2541.2540.8840.9140.91-0.94%27,613
Oct 27, 202541.2341.3041.0741.3041.300.44%17,719
Oct 24, 202541.3941.3941.1241.1241.12-0.07%24,045
Oct 23, 202541.4441.4441.1041.1541.15-0.60%30,360
Oct 22, 202541.3641.5941.2641.4041.400.19%30,940
Oct 21, 202541.4341.5141.2641.3241.32-0.25%24,988
Oct 20, 202541.2741.4341.2641.4241.420.55%27,466
Oct 17, 202541.0241.2240.9641.2041.200.72%41,900
Oct 16, 202541.2441.3540.8840.9040.90-0.77%32,274
Oct 15, 202541.2741.4141.0341.2241.220.03%27,938
Oct 14, 202540.6541.2240.6541.2141.211.10%50,345
Oct 13, 202540.7040.8340.6540.7640.760.26%36,357
Oct 10, 202540.9541.0940.6540.6640.66-0.52%49,584
Oct 9, 202541.2141.2640.8540.8740.87-0.73%37,742
Oct 8, 202541.3941.3941.0941.1741.17-0.36%48,933
Oct 7, 202541.2141.4441.1641.3241.320.25%30,676
Oct 6, 202541.3641.3741.1841.2141.21-0.29%45,246
Oct 3, 202541.1641.4641.1641.3341.330.63%22,007
Oct 2, 202541.1541.1640.9841.0741.07-0.38%108,594
Oct 1, 202541.2741.3241.1041.2341.23-0.27%57,887
Sep 30, 202540.9841.3440.9841.3441.340.80%177,444
Sep 29, 202541.1141.1140.9041.0141.01-0.08%50,521
Sep 26, 202540.7941.0440.7941.0441.040.90%33,519
Sep 25, 202540.9541.0040.6640.6840.68-0.70%43,495
Sep 24, 202540.8941.0340.8840.9640.960.23%50,627
Sep 23, 202540.5640.8740.5640.8740.870.67%39,017
Sep 22, 202540.6340.6740.5240.6040.60-0.25%59,263
Sep 19, 202540.8940.8940.6640.7040.70-0.26%62,725
Sep 18, 202540.7540.8840.6240.8140.810.04%98,831
Sep 17, 202540.7941.1140.7840.7940.790.26%37,916
Sep 16, 202540.8540.8640.6540.6940.69-0.30%29,730
Sep 15, 202541.0141.0240.8140.8140.81-0.45%24,358
Sep 12, 202541.0941.0940.9640.9940.99-0.26%24,970
Sep 11, 202540.7841.1440.7841.1041.100.76%52,736
Sep 10, 202540.7740.8540.6340.7940.79-0.07%54,859
Sep 9, 202540.7740.9340.7740.8240.82-47,921
Sep 8, 202541.0941.1040.6840.8240.82-0.66%68,422
Sep 5, 202541.1241.3440.9541.0941.09-0.05%76,665
Sep 4, 202541.0441.1740.9241.1141.110.61%89,721
Sep 3, 202540.8640.8940.6640.8640.86-0.05%62,328
Sep 2, 202540.9641.0840.7540.8840.88-0.75%183,434
Aug 29, 202541.0241.1941.0241.1941.190.51%85,805
Aug 28, 202541.2441.2440.8840.9840.98-0.65%55,078
Aug 27, 202541.0641.2741.0441.2541.250.51%48,851
Aug 26, 202541.1041.1340.9441.0441.04-0.02%38,345
Aug 25, 202541.4441.4441.0541.0541.05-1.20%96,065
Aug 22, 202541.2541.6041.2541.5541.551.22%50,575
Aug 21, 202541.0641.1440.9741.0541.05-0.17%53,458
Aug 20, 202541.0841.4541.0641.1241.120.44%70,090