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
Jun 26, 2026	44.27	44.66	44.27	44.65	44.65	1.16%	39,649
Jun 25, 2026	43.92	44.42	43.92	44.14	44.14	0.50%	90,859
Jun 24, 2026	43.67	44.02	43.67	43.92	43.92	0.57%	163,955
Jun 23, 2026	43.27	43.68	43.14	43.67	43.67	1.56%	177,414
Jun 22, 2026	43.01	43.25	42.96	43.00	43.00	0.02%	71,078
Jun 18, 2026	43.14	43.21	42.87	42.99	42.99	-0.03%	64,384
Jun 17, 2026	43.67	43.71	42.85	43.01	43.01	-1.71%	43,669
Jun 16, 2026	43.70	43.95	43.61	43.76	43.75	0.41%	51,374
Jun 15, 2026	43.73	43.80	43.57	43.58	43.58	-0.58%	46,378
Jun 12, 2026	43.56	43.87	43.56	43.83	43.83	0.64%	49,185
Jun 11, 2026	43.69	43.83	43.46	43.55	43.55	-0.02%	48,499
Jun 10, 2026	43.38	43.77	43.38	43.56	43.56	0.79%	69,487
Jun 9, 2026	42.70	43.30	42.70	43.22	43.22	1.46%	122,147
Jun 8, 2026	42.92	43.00	42.57	42.60	42.60	-0.91%	29,304
Jun 5, 2026	42.52	43.25	42.52	42.99	42.99	1.47%	53,443
Jun 4, 2026	42.51	42.64	42.19	42.37	42.37	0.50%	41,405
Jun 3, 2026	42.27	42.52	42.14	42.16	42.16	-0.14%	27,473
Jun 2, 2026	41.88	42.29	41.88	42.22	42.22	0.65%	41,054
Jun 1, 2026	42.24	42.24	41.92	41.95	41.95	-1.12%	63,614
May 29, 2026	42.71	42.80	42.39	42.42	42.42	-0.87%	37,050
May 28, 2026	43.08	43.08	42.77	42.80	42.80	-0.51%	27,536
May 27, 2026	42.98	43.28	42.98	43.02	43.02	0.06%	27,002
May 26, 2026	43.23	43.26	42.96	42.99	42.99	-0.57%	54,166
May 22, 2026	43.05	43.26	42.92	43.24	43.24	0.64%	24,387
May 21, 2026	42.74	42.96	42.47	42.96	42.96	0.33%	57,627
May 20, 2026	42.79	42.88	42.70	42.82	42.82	0.24%	48,429
May 19, 2026	42.47	42.83	42.38	42.72	42.72	0.37%	36,087
May 18, 2026	42.06	42.56	42.06	42.56	42.56	1.41%	20,947
May 15, 2026	42.42	42.42	41.94	41.97	41.97	-0.70%	20,614
May 14, 2026	42.27	42.41	42.25	42.27	42.27	0.16%	19,092
May 13, 2026	42.39	42.39	42.01	42.20	42.20	-0.68%	36,926
May 12, 2026	42.41	42.59	42.15	42.49	42.49	0.61%	37,405
May 11, 2026	42.36	42.36	42.12	42.23	42.23	-0.03%	42,744
May 8, 2026	42.56	42.56	42.24	42.24	42.24	-0.44%	39,200
May 7, 2026	42.60	42.60	42.25	42.43	42.43	-0.55%	610,950
May 6, 2026	43.17	43.17	42.94	42.99	42.67	-0.40%	78,851
May 5, 2026	43.11	43.40	42.99	43.16	42.84	0.32%	23,790
May 4, 2026	43.16	43.37	42.91	43.02	42.70	-0.84%	50,335
May 1, 2026	43.60	43.74	43.32	43.39	43.06	-0.34%	30,554
Apr 30, 2026	43.05	43.60	43.05	43.54	43.21	1.34%	40,445
Apr 29, 2026	43.07	43.11	42.85	42.96	42.64	-0.15%	51,201
Apr 28, 2026	42.99	43.14	42.85	43.03	42.71	0.70%	56,986
Apr 27, 2026	42.79	43.08	42.73	42.73	42.41	-0.21%	51,630
Apr 24, 2026	43.09	43.09	42.76	42.82	42.50	-0.57%	34,258
Apr 23, 2026	42.60	43.11	42.60	43.06	42.74	1.39%	41,126
Apr 22, 2026	42.79	42.82	42.39	42.48	42.16	-0.39%	42,543
Apr 21, 2026	43.15	43.15	42.60	42.64	42.32	-0.93%	56,836
Apr 20, 2026	43.15	43.35	43.00	43.04	42.72	-0.23%	43,190
Apr 17, 2026	42.80	43.18	42.71	43.14	42.82	0.66%	48,898
Apr 16, 2026	42.67	42.92	42.67	42.86	42.54	0.36%	71,623

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.