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
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	-1.30%	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	-0.16%	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
Apr 15, 2026	42.86	42.86	42.59	42.71	42.39	-0.52%	67,470
Apr 14, 2026	42.80	43.01	42.57	42.93	42.61	0.14%	36,083
Apr 13, 2026	42.98	42.98	42.61	42.87	42.55	-0.36%	44,032
Apr 10, 2026	43.44	43.44	43.00	43.03	42.71	-0.83%	45,789
Apr 9, 2026	42.97	43.52	42.97	43.39	43.06	0.57%	59,041
Apr 8, 2026	42.88	43.17	42.69	43.15	42.82	1.02%	42,514
Apr 7, 2026	42.70	42.98	42.66	42.71	42.39	-0.19%	189,724
Apr 6, 2026	42.63	42.82	42.62	42.79	42.47	0.17%	40,147
Apr 2, 2026	42.49	42.75	42.37	42.72	42.40	0.56%	196,348
Apr 1, 2026	42.44	42.56	42.31	42.48	42.16	-0.18%	50,072
Mar 31, 2026	42.72	42.72	42.26	42.56	42.24	0.33%	61,163
Mar 30, 2026	42.55	42.74	42.31	42.42	42.10	0.07%	37,172
Mar 27, 2026	42.47	42.70	42.32	42.39	42.07	-0.18%	47,354
Mar 26, 2026	42.37	42.73	42.37	42.47	42.15	0.08%	16,583
Mar 25, 2026	42.53	42.57	42.26	42.43	42.11	0.41%	44,451
Mar 24, 2026	42.07	42.58	42.07	42.26	41.94	0.11%	28,644
Mar 23, 2026	42.22	42.46	42.09	42.21	41.89	0.77%	37,876
Mar 20, 2026	42.50	42.50	41.76	41.89	41.57	-1.52%	29,550
Mar 19, 2026	42.52	42.73	42.39	42.53	42.21	-0.23%	27,381
Mar 18, 2026	43.21	43.21	42.62	42.63	42.31	-1.55%	34,660
Mar 17, 2026	43.55	43.65	43.30	43.30	42.98	-0.17%	16,350
Mar 16, 2026	43.33	43.53	43.30	43.37	43.05	0.54%	26,505
Mar 13, 2026	43.18	43.37	43.08	43.14	42.82	0.45%	139,343
Mar 12, 2026	42.96	43.28	42.87	42.95	42.62	-0.34%	34,135
Mar 11, 2026	43.25	43.27	42.96	43.10	42.77	-0.58%	14,989
Mar 10, 2026	43.56	43.72	43.26	43.35	43.02	-0.65%	38,958
Mar 9, 2026	43.56	43.71	43.11	43.63	43.31	-0.41%	20,879
Mar 6, 2026	43.78	43.82	43.36	43.81	43.48	-0.15%	29,666
Mar 5, 2026	44.19	44.19	43.71	43.88	43.55	-0.86%	128,067
Mar 4, 2026	44.37	44.37	43.99	44.26	43.93	-0.09%	31,518
Mar 3, 2026	44.38	44.48	43.77	44.30	43.97	-0.76%	28,662
Mar 2, 2026	44.52	44.76	44.42	44.64	44.30	0.08%	18,803
Feb 27, 2026	44.41	44.66	44.25	44.60	44.27	0.45%	34,305

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.