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

NASDAQ: LVHD · Real-Time Price · USD

44.76

-0.21 (-0.47%)

At close: Jul 20, 2026, 4:00 PM EDT

44.71

-0.05 (-0.11%)

After-hours: Jul 20, 2026, 7:34 PM EDT

LVHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	44.94	44.97	44.65	44.76	44.76	-0.47%	23,668
Jul 17, 2026	45.54	45.88	44.83	44.97	44.97	-0.68%	34,375
Jul 16, 2026	44.40	45.28	44.40	45.28	45.28	2.24%	47,798
Jul 15, 2026	44.39	44.72	44.21	44.29	44.29	-0.36%	26,326
Jul 14, 2026	44.77	44.82	44.40	44.45	44.45	-0.67%	34,384
Jul 13, 2026	44.71	45.00	44.63	44.75	44.75	0.45%	34,415
Jul 10, 2026	44.29	44.58	44.29	44.55	44.55	0.77%	64,175
Jul 9, 2026	44.33	44.44	44.15	44.21	44.21	-0.61%	20,417
Jul 8, 2026	45.12	45.12	44.47	44.48	44.48	-1.31%	18,953
Jul 7, 2026	45.04	45.63	45.03	45.07	45.07	0.99%	281,886
Jul 6, 2026	45.12	45.12	44.45	44.63	44.63	-1.09%	41,255
Jul 2, 2026	44.39	45.12	44.39	45.12	45.12	2.06%	65,431
Jul 1, 2026	44.15	44.37	44.10	44.21	44.21	0.47%	260,160
Jun 30, 2026	44.38	44.38	43.99	44.00	44.00	-1.14%	36,106
Jun 29, 2026	44.67	44.67	44.29	44.51	44.51	-0.32%	59,701
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