Skip to main content
Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
29.99
+0.01 (0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

LVHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.8430.0529.6929.9929.990.03%418,236
Dec 19, 202430.1030.1529.8929.9829.980.20%256,879
Dec 18, 202430.3630.3629.8629.9229.92-1.25%301,648
Dec 17, 202430.3830.3830.2030.3030.30-0.07%227,175
Dec 16, 202430.5730.5730.2830.3230.32-1.08%255,902
Dec 13, 202430.7230.7530.5730.6530.650.03%206,607
Dec 12, 202430.7230.7230.5930.6430.64-0.42%247,574
Dec 11, 202430.8630.8630.6630.7730.77-249,906
Dec 10, 202430.9030.9030.6230.7730.77-367,441
Dec 9, 202430.9530.9530.7330.7730.770.33%345,212
Dec 6, 202430.8330.8330.5930.6730.67-0.20%206,632
Dec 5, 202430.7830.8130.6030.7330.73-1.85%290,377
Dec 4, 202431.4431.4431.1931.3130.85-0.22%171,833
Dec 3, 202431.4331.4831.2931.3830.920.06%203,188
Dec 2, 202431.4431.4831.1931.3630.90-0.19%252,749
Nov 29, 202431.2331.4231.1831.4230.960.80%178,026
Nov 27, 202431.2631.2631.0331.1730.710.19%697,720
Nov 26, 202431.2931.2931.0131.1130.65-0.67%248,165
Nov 25, 202431.5231.5231.2031.3230.86-0.57%366,545
Nov 22, 202431.3131.5031.2531.5031.040.67%382,402
Nov 21, 202431.1731.3030.9731.2930.830.35%345,618
Nov 20, 202431.1031.1830.9631.1830.720.19%287,117
Nov 19, 202431.0631.1330.8731.1230.66-0.19%214,657
Nov 18, 202431.0231.2130.9831.1830.720.35%309,506
Nov 15, 202431.0131.0930.9231.0730.610.52%286,469
Nov 14, 202430.8630.9730.8630.9130.460.55%319,474
Nov 13, 202430.6430.7430.4630.7430.290.13%287,038
Nov 12, 202430.9030.9030.5530.7030.25-1.06%240,573
Nov 11, 202430.9731.1130.9731.0330.580.23%174,188
Nov 8, 202431.0731.0730.8030.9630.51-0.90%259,345
Nov 7, 202431.1931.3031.0131.2430.780.94%236,379
Nov 6, 202430.9531.0030.6230.9530.50-0.71%188,182
Nov 5, 202431.1331.1730.8431.1730.710.29%175,118
Nov 4, 202431.0931.1730.8731.0830.620.13%271,331
Nov 1, 202431.0931.1330.9231.0430.580.52%173,902
Oct 31, 202431.0231.0230.6230.8830.43-0.58%243,560
Oct 30, 202431.0231.1330.9531.0630.60-0.29%278,352
Oct 29, 202431.3031.3031.0331.1530.69-0.70%208,192
Oct 28, 202431.1331.4031.1331.3730.910.48%163,875
Oct 25, 202431.3831.3831.0931.2230.76-0.13%341,368
Oct 24, 202431.4331.4331.1431.2630.800.13%251,504
Oct 23, 202431.1931.2531.0531.2230.76-0.06%212,038
Oct 22, 202431.1731.2731.0731.2430.78-0.29%175,863
Oct 21, 202431.4231.5331.2131.3330.87-0.76%186,887
Oct 18, 202431.5531.5731.3731.5731.110.19%243,791
Oct 17, 202431.5431.5431.3631.5131.050.13%119,948
Oct 16, 202431.3131.4931.2531.4731.010.83%215,544
Oct 15, 202431.2631.3231.1331.2130.75-0.64%269,919
Oct 14, 202431.2531.4231.2531.4130.950.35%128,343
Oct 11, 202431.1431.3031.0831.3030.840.26%200,311
Oct 10, 202431.1431.2231.0731.2230.760.22%229,748
Oct 9, 202430.9731.1530.8731.1530.690.45%204,887
Oct 8, 202431.1131.1130.9031.0130.56-0.13%167,429
Oct 7, 202431.2831.2830.9831.0530.59-0.64%145,933
Oct 4, 202431.1231.2531.0031.2530.791.03%140,974
Oct 3, 202431.0031.1030.7630.9330.48-0.61%123,446
Oct 2, 202431.1331.1330.9931.1230.660.03%146,312
Oct 1, 202431.1531.1530.9331.1130.650.10%144,897
Sep 30, 202431.1131.2030.9131.0830.62-0.54%164,723
Sep 27, 202431.4031.4031.1231.2530.79-0.10%131,936
Sep 26, 202431.2331.3131.1631.2830.820.77%178,736
Sep 25, 202431.1331.1330.9731.0430.58-0.74%169,434
Sep 24, 202431.3031.3031.0931.2730.810.35%246,378
Sep 23, 202431.0031.1630.9631.1630.700.78%165,559
Sep 20, 202430.9930.9930.8130.9230.47-0.39%149,558
Sep 19, 202431.1231.1230.9031.0430.580.84%159,518
Sep 18, 202430.9031.0030.7330.7830.33-0.45%191,771
Sep 17, 202430.9230.9630.7530.9230.470.13%197,679
Sep 16, 202430.7730.8830.5730.8830.430.59%181,771
Sep 13, 202430.7130.7830.5730.7030.250.36%322,246
Sep 12, 202430.4830.6030.3430.5930.140.23%232,762
Sep 11, 202430.3630.5230.1230.5230.070.23%374,518
Sep 10, 202430.4630.5130.1530.4530.00-0.75%2,420,267
Sep 9, 202430.4830.7230.4130.6830.231.19%243,586
Sep 6, 202430.7330.7330.1630.3229.88-1.30%342,935
Sep 5, 202430.7430.9730.5430.7230.27-0.26%361,530
Sep 4, 202430.9030.9030.7230.8030.08-0.36%221,891
Sep 3, 202431.0931.0930.7930.9130.19-0.90%209,839
Aug 30, 202431.0931.1930.9631.1930.460.22%254,084
Aug 29, 202431.0031.1830.9331.1230.400.61%220,416
Aug 28, 202430.8930.9430.7330.9330.210.16%325,470
Aug 27, 202430.8530.8830.7730.8830.160.26%190,643
Aug 26, 202430.7530.8430.7330.8030.080.13%192,685
Aug 23, 202430.7030.7830.5930.7630.041.02%194,787
Aug 22, 202430.5130.5130.3730.4529.740.26%203,068
Aug 21, 202430.3730.4230.2830.3729.660.50%234,452
Aug 20, 202430.3130.3130.1130.2229.52-0.76%165,053
Aug 19, 202430.3530.4930.3330.4529.740.89%263,980
Aug 16, 202430.1930.2230.0530.1829.48-0.03%205,610
Aug 15, 202430.1330.1929.9930.1929.491.17%175,672
Aug 14, 202429.7529.8529.6429.8429.150.51%211,288
Aug 13, 202429.5829.6929.4729.6929.000.54%497,018
Aug 12, 202429.5829.5829.4029.5328.84-0.03%175,545
Aug 9, 202429.4429.5429.3129.5428.850.10%144,638
Aug 8, 202429.3629.5129.3129.5128.821.30%237,044
Aug 7, 202429.3529.4429.0729.1328.450.94%140,515
Aug 6, 202428.6628.9528.4728.8628.190.49%250,961
Aug 5, 202428.7928.9028.5128.7228.05-3.40%255,538
Aug 2, 202429.9229.9229.5029.7329.04-1.10%220,377
Aug 1, 202430.3530.3529.8430.0629.36-1.80%270,043