Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
31.78
+0.19 (0.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.69 | 31.78 | 31.58 | 31.78 | 31.78 | 0.60% | 653,937 |
| 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 |
| Mar 19, 2025 | 32.75 | 32.85 | 32.61 | 32.81 | 32.81 | 0.24% | 1,728,165 |
| Mar 18, 2025 | 32.76 | 32.76 | 32.63 | 32.73 | 32.73 | 0.15% | 5,581,984 |
| Mar 17, 2025 | 32.42 | 32.68 | 32.35 | 32.68 | 32.68 | 1.24% | 936,425 |
| Mar 14, 2025 | 32.09 | 32.28 | 31.98 | 32.28 | 32.28 | 0.75% | 795,592 |
| Mar 13, 2025 | 32.00 | 32.04 | 31.86 | 32.04 | 32.04 | 0.16% | 603,348 |
| Mar 12, 2025 | 32.03 | 32.03 | 31.81 | 31.99 | 31.99 | 0.06% | 1,126,162 |
| Mar 11, 2025 | 32.18 | 32.18 | 31.70 | 31.97 | 31.97 | -0.87% | 512,654 |
| Mar 10, 2025 | 32.26 | 32.35 | 32.00 | 32.25 | 32.25 | -0.52% | 735,948 |
| Mar 7, 2025 | 32.04 | 32.44 | 31.95 | 32.42 | 32.42 | 1.31% | 590,793 |
| Mar 6, 2025 | 31.97 | 32.11 | 31.86 | 32.00 | 32.00 | -0.34% | 1,031,486 |
| Mar 5, 2025 | 32.03 | 32.15 | 31.89 | 32.11 | 31.98 | 0.47% | 648,566 |
| Mar 4, 2025 | 31.93 | 32.16 | 31.71 | 31.96 | 31.83 | -0.68% | 701,361 |
| Mar 3, 2025 | 32.45 | 32.49 | 32.01 | 32.18 | 32.05 | 0.31% | 650,572 |
| Feb 28, 2025 | 32.13 | 32.17 | 31.90 | 32.08 | 31.95 | - | 687,644 |
| Feb 27, 2025 | 32.13 | 32.15 | 31.97 | 32.08 | 31.95 | 0.06% | 597,363 |
| Feb 26, 2025 | 32.13 | 32.22 | 31.98 | 32.06 | 31.93 | -0.28% | 617,330 |
| Feb 25, 2025 | 32.20 | 32.20 | 32.01 | 32.15 | 32.02 | 0.66% | 576,950 |
| Feb 24, 2025 | 31.94 | 32.03 | 31.88 | 31.94 | 31.81 | 0.47% | 542,312 |
| Feb 21, 2025 | 31.91 | 31.91 | 31.67 | 31.79 | 31.67 | -0.25% | 309,223 |
| Feb 20, 2025 | 31.89 | 31.91 | 31.79 | 31.87 | 31.74 | - | 394,156 |
| Feb 19, 2025 | 31.90 | 31.94 | 31.78 | 31.87 | 31.74 | -0.78% | 405,988 |
| Feb 18, 2025 | 32.03 | 32.13 | 31.95 | 32.12 | 31.99 | 0.60% | 914,044 |
| Feb 14, 2025 | 32.13 | 32.13 | 31.90 | 31.93 | 31.80 | -0.37% | 368,570 |
| Feb 13, 2025 | 31.93 | 32.07 | 31.93 | 32.05 | 31.92 | 0.69% | 539,838 |