Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
33.01
-0.34 (-1.02%)
Aug 1, 2025, 4:00 PM - Market closed

Zuora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202533.1633.1932.8633.0133.01-1.02%705,244
Jul 31, 202533.4733.5133.2833.3533.35-0.92%2,288,216
Jul 30, 202533.7633.7633.5133.6633.660.06%389,315
Jul 29, 202533.7233.7233.5833.6433.640.30%401,890
Jul 28, 202533.6633.6633.4433.5433.54-0.62%906,356
Jul 25, 202533.5933.7633.5533.7533.750.33%323,111
Jul 24, 202533.7433.7433.6133.6433.64-0.68%402,952
Jul 23, 202533.5133.8733.4333.8733.871.99%732,331
Jul 22, 202533.1433.2233.0833.2133.210.64%451,242
Jul 21, 202533.0433.0432.9633.0033.000.24%524,246
Jul 18, 202533.0233.0632.9232.9232.92-0.30%534,507
Jul 17, 202532.9733.0432.8733.0233.020.12%672,003
Jul 16, 202533.0333.0332.7732.9832.980.27%630,138
Jul 15, 202533.1733.1732.8932.8932.89-1.02%480,019
Jul 14, 202533.1433.2333.0633.2333.230.18%864,387
Jul 11, 202533.2433.2433.0733.1733.17-0.36%524,140
Jul 10, 202533.2633.3233.1733.2933.290.14%595,801
Jul 9, 202533.1433.2633.1033.2533.250.80%580,170
Jul 8, 202532.8033.0232.7632.9832.980.61%825,460
Jul 7, 202532.8732.9832.6632.7832.78-0.67%590,745
Jul 3, 202533.0533.0532.9233.0033.000.24%334,611
Jul 2, 202532.8632.9232.6832.9232.920.70%697,984
Jul 1, 202532.5832.7132.4532.6932.690.43%619,786
Jun 30, 202532.5332.5832.4532.5532.55-0.28%982,820
Jun 27, 202532.5932.7532.5032.6432.640.71%1,083,179
Jun 26, 202532.4732.4732.2632.4132.410.62%856,050
Jun 25, 202532.3632.3632.1632.2132.21-0.71%579,322
Jun 24, 202532.5532.5532.3732.4432.440.15%587,838
Jun 23, 202532.3232.4332.2532.3932.39-0.12%468,516
Jun 20, 202532.6032.6032.3032.4332.43-0.49%530,909
Jun 18, 202532.7132.7132.5232.5932.59-0.06%464,852
Jun 17, 202532.7132.7132.5732.6132.61-0.28%429,974
Jun 16, 202532.8432.9032.6732.7032.70-0.09%472,048
Jun 13, 202532.8632.8632.6232.7332.73-0.37%493,441
Jun 12, 202532.8832.8832.7032.8532.850.24%705,569
Jun 11, 202532.9432.9432.6732.7732.77-0.06%658,349
Jun 10, 202532.8432.8432.5632.7932.790.46%1,090,058
Jun 9, 202532.7632.7632.6132.6432.64-0.40%1,070,256
Jun 6, 202532.7532.8132.6532.7732.770.68%644,035
Jun 5, 202532.7132.7132.4432.5532.55-1.66%459,810
Jun 4, 202533.2633.2633.0333.1032.56-0.36%581,572
Jun 3, 202533.1333.2233.0233.2232.67-0.18%443,798
Jun 2, 202533.2233.2832.9833.2832.730.39%521,496
May 30, 202533.2033.2232.9733.1532.610.24%704,763
May 29, 202533.1733.1732.9133.0732.530.06%407,971
May 28, 202533.1833.1833.0033.0532.51-0.30%413,236
May 27, 202532.9933.2532.9933.1532.610.85%582,102
May 23, 202532.7832.9032.5732.8732.33-0.48%473,075
May 22, 202532.9933.1232.8233.0332.490.09%494,070
May 21, 202533.2933.2932.8933.0032.46-0.72%532,188