Franklin U.S. Low Volatility High Dividend Index ETF (LVHD)
NASDAQ: LVHD · Real-Time Price · USD
40.82
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market closed
LVHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 41.08 | 41.08 | 40.62 | 40.62 | 40.29 | -1.12% | 73,122 |
| Jul 25, 2025 | 41.12 | 41.12 | 40.88 | 41.08 | 40.75 | -0.01% | 44,949 |
| Jul 24, 2025 | 41.11 | 41.22 | 41.03 | 41.08 | 40.75 | -0.11% | 54,310 |
| Jul 23, 2025 | 41.25 | 41.25 | 41.02 | 41.13 | 40.80 | - | 51,549 |
| Jul 22, 2025 | 40.60 | 41.14 | 40.60 | 41.13 | 40.80 | 1.31% | 54,054 |
| Jul 21, 2025 | 40.70 | 40.85 | 40.59 | 40.60 | 40.27 | 0.13% | 33,008 |
| Jul 18, 2025 | 40.67 | 40.74 | 40.50 | 40.55 | 40.22 | 0.10% | 48,453 |
| Jul 17, 2025 | 40.22 | 40.55 | 40.22 | 40.51 | 40.18 | 0.77% | 26,980 |
| Jul 16, 2025 | 39.96 | 40.23 | 39.89 | 40.20 | 39.87 | 0.77% | 83,630 |
| Jul 15, 2025 | 40.32 | 40.34 | 39.88 | 39.89 | 39.57 | -1.38% | 54,309 |
| Jul 14, 2025 | 40.33 | 40.48 | 40.23 | 40.45 | 40.12 | 0.25% | 53,071 |
| Jul 11, 2025 | 40.35 | 40.49 | 40.19 | 40.35 | 40.03 | -0.42% | 36,599 |
| Jul 10, 2025 | 40.10 | 40.63 | 40.10 | 40.52 | 40.19 | 0.72% | 42,511 |
| Jul 9, 2025 | 40.33 | 40.39 | 40.03 | 40.23 | 39.91 | -0.17% | 53,675 |
| Jul 8, 2025 | 40.21 | 40.37 | 40.10 | 40.30 | 39.98 | -0.02% | 68,263 |
| Jul 7, 2025 | 40.46 | 40.49 | 40.16 | 40.31 | 39.99 | -0.62% | 90,196 |
| Jul 3, 2025 | 40.50 | 40.60 | 40.43 | 40.56 | 40.23 | 0.27% | 29,013 |
| Jul 2, 2025 | 40.45 | 40.47 | 40.15 | 40.45 | 40.12 | 0.12% | 38,103 |
| Jul 1, 2025 | 39.89 | 40.63 | 39.89 | 40.40 | 40.07 | 1.35% | 59,878 |
| Jun 30, 2025 | 39.59 | 39.88 | 39.56 | 39.86 | 39.54 | 0.58% | 110,682 |