Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
33.15
+0.08 (0.24%)
At close: May 30, 2025, 4:00 PM
33.13
-0.02 (-0.06%)
After-hours: May 30, 2025, 8:00 PM EDT
LVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 33.20 | 33.22 | 32.97 | 33.15 | 33.15 | 0.24% | 704,763 |
| May 29, 2025 | 33.17 | 33.17 | 32.91 | 33.07 | 33.07 | 0.06% | 407,971 |
| May 28, 2025 | 33.18 | 33.18 | 33.00 | 33.05 | 33.05 | -0.30% | 413,236 |
| May 27, 2025 | 32.99 | 33.25 | 32.99 | 33.15 | 33.15 | 0.85% | 582,102 |
| May 23, 2025 | 32.78 | 32.90 | 32.57 | 32.87 | 32.87 | -0.48% | 473,075 |
| May 22, 2025 | 32.99 | 33.12 | 32.82 | 33.03 | 33.03 | 0.09% | 494,070 |
| May 21, 2025 | 33.29 | 33.29 | 32.89 | 33.00 | 33.00 | -0.72% | 532,188 |
| May 20, 2025 | 33.19 | 33.27 | 33.15 | 33.24 | 33.24 | 0.48% | 522,191 |
| May 19, 2025 | 33.00 | 33.10 | 32.73 | 33.08 | 33.08 | 0.12% | 403,710 |
| May 16, 2025 | 32.93 | 33.08 | 32.87 | 33.04 | 33.04 | 0.46% | 495,591 |
| May 15, 2025 | 32.79 | 32.93 | 32.70 | 32.89 | 32.89 | 0.86% | 418,091 |
| May 14, 2025 | 32.76 | 32.76 | 32.50 | 32.61 | 32.61 | -0.12% | 393,899 |
| May 13, 2025 | 32.80 | 32.80 | 32.62 | 32.65 | 32.65 | -0.46% | 659,896 |
| May 12, 2025 | 32.82 | 32.82 | 32.58 | 32.80 | 32.80 | 1.17% | 428,166 |
| May 9, 2025 | 32.54 | 32.54 | 32.33 | 32.42 | 32.42 | 0.28% | 601,796 |
| May 8, 2025 | 32.34 | 32.46 | 32.22 | 32.33 | 32.33 | 0.09% | 454,393 |
| May 7, 2025 | 32.27 | 32.30 | 32.09 | 32.30 | 32.30 | 0.28% | 427,306 |
| May 6, 2025 | 32.35 | 32.35 | 32.17 | 32.21 | 32.21 | - | 415,146 |
| May 5, 2025 | 32.38 | 32.38 | 32.21 | 32.21 | 32.21 | -0.43% | 622,753 |
| May 2, 2025 | 32.40 | 32.40 | 32.15 | 32.35 | 32.35 | 1.16% | 575,931 |
| May 1, 2025 | 32.08 | 32.15 | 31.91 | 31.98 | 31.98 | -0.19% | 459,728 |
| Apr 30, 2025 | 31.95 | 32.04 | 31.70 | 32.04 | 32.04 | -0.11% | 1,036,966 |
| Apr 29, 2025 | 31.93 | 32.15 | 31.90 | 32.08 | 32.08 | 0.58% | 740,321 |
| Apr 28, 2025 | 31.80 | 31.97 | 31.80 | 31.89 | 31.89 | 0.35% | 810,044 |
| Apr 25, 2025 | 31.69 | 31.78 | 31.58 | 31.78 | 31.78 | 0.60% | 653,943 |
| Apr 24, 2025 | 31.60 | 31.66 | 31.42 | 31.59 | 31.59 | 0.61% | 575,814 |
| Apr 23, 2025 | 31.51 | 31.56 | 31.30 | 31.40 | 31.40 | 0.26% | 727,791 |
| Apr 22, 2025 | 30.93 | 31.35 | 30.85 | 31.32 | 31.32 | 2.76% | 1,016,792 |
| Apr 21, 2025 | 30.94 | 30.94 | 30.30 | 30.48 | 30.48 | -1.33% | 585,095 |
| Apr 17, 2025 | 30.74 | 31.02 | 30.67 | 30.89 | 30.89 | 1.31% | 667,752 |
| Apr 16, 2025 | 30.58 | 30.77 | 30.37 | 30.49 | 30.49 | -0.16% | 428,992 |
| Apr 15, 2025 | 30.29 | 30.59 | 30.25 | 30.54 | 30.54 | 1.36% | 770,831 |
| Apr 14, 2025 | 30.03 | 30.24 | 29.90 | 30.13 | 30.13 | 0.53% | 864,715 |
| Apr 11, 2025 | 29.42 | 30.03 | 29.21 | 29.97 | 29.97 | 2.25% | 1,258,607 |
| Apr 10, 2025 | 30.05 | 30.05 | 28.93 | 29.31 | 29.31 | -3.49% | 1,111,358 |
| Apr 9, 2025 | 28.47 | 30.57 | 28.46 | 30.37 | 30.37 | 5.05% | 806,626 |
| Apr 8, 2025 | 30.00 | 30.00 | 28.61 | 28.91 | 28.91 | -0.55% | 1,708,920 |
| Apr 7, 2025 | 28.99 | 29.93 | 28.80 | 29.07 | 29.07 | -2.97% | 1,344,200 |
| Apr 4, 2025 | 30.72 | 30.72 | 29.92 | 29.96 | 29.96 | -5.31% | 981,219 |
| Apr 3, 2025 | 31.92 | 31.92 | 31.61 | 31.64 | 31.64 | -1.95% | 808,251 |
| Apr 2, 2025 | 32.27 | 32.32 | 32.08 | 32.27 | 32.27 | -0.46% | 658,926 |
| Apr 1, 2025 | 32.43 | 32.44 | 32.21 | 32.42 | 32.42 | 0.15% | 956,687 |
| Mar 31, 2025 | 32.21 | 32.42 | 32.07 | 32.37 | 32.37 | -0.49% | 791,651 |
| Mar 28, 2025 | 32.73 | 32.73 | 32.46 | 32.53 | 32.53 | -0.64% | 435,588 |
| Mar 27, 2025 | 32.72 | 32.82 | 32.65 | 32.74 | 32.74 | -0.06% | 744,458 |
| Mar 26, 2025 | 32.88 | 32.88 | 32.68 | 32.76 | 32.76 | -0.27% | 872,403 |
| Mar 25, 2025 | 32.91 | 32.91 | 32.71 | 32.85 | 32.85 | 0.61% | 759,474 |
| Mar 24, 2025 | 32.61 | 32.66 | 32.53 | 32.65 | 32.65 | 0.28% | 886,493 |
| Mar 21, 2025 | 32.65 | 32.65 | 32.46 | 32.56 | 32.56 | -0.37% | 767,009 |
| Mar 20, 2025 | 32.64 | 32.70 | 32.51 | 32.68 | 32.68 | -0.40% | 1,318,571 |