Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
34.32
-0.14 (-0.41%)
At close: Sep 17, 2025, 4:00 PM EDT
34.31
-0.01 (-0.02%)
After-hours: Sep 17, 2025, 8:00 PM EDT
LVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 34.39 | 34.48 | 34.25 | 34.32 | 34.32 | -0.41% | 478,595 |
| Sep 16, 2025 | 34.60 | 34.61 | 34.40 | 34.46 | 34.46 | -0.43% | 464,858 |
| Sep 15, 2025 | 34.70 | 34.70 | 34.50 | 34.61 | 34.61 | 0.23% | 376,046 |
| Sep 12, 2025 | 34.57 | 34.68 | 34.49 | 34.53 | 34.53 | -0.43% | 378,380 |
| Sep 11, 2025 | 34.63 | 34.68 | 34.52 | 34.68 | 34.68 | 0.46% | 335,096 |
| Sep 10, 2025 | 34.54 | 34.54 | 34.40 | 34.52 | 34.52 | 0.20% | 381,603 |
| Sep 9, 2025 | 34.53 | 34.53 | 34.31 | 34.45 | 34.45 | 0.03% | 532,814 |
| Sep 8, 2025 | 34.57 | 34.57 | 34.30 | 34.44 | 34.44 | 0.20% | 632,010 |
| Sep 5, 2025 | 34.66 | 34.66 | 34.27 | 34.37 | 34.37 | -0.35% | 389,876 |
| Sep 4, 2025 | 34.45 | 34.49 | 34.27 | 34.49 | 34.49 | -0.23% | 489,797 |
| Sep 3, 2025 | 34.63 | 34.63 | 34.42 | 34.57 | 34.25 | -0.32% | 572,250 |
| Sep 2, 2025 | 34.46 | 34.68 | 34.46 | 34.68 | 34.35 | 0.01% | 322,521 |
| Aug 29, 2025 | 34.77 | 34.77 | 34.63 | 34.68 | 34.35 | -0.17% | 297,579 |
| Aug 28, 2025 | 34.85 | 34.85 | 34.65 | 34.74 | 34.41 | 0.13% | 343,848 |
| Aug 27, 2025 | 34.74 | 34.74 | 34.51 | 34.69 | 34.36 | -0.03% | 430,348 |
| Aug 26, 2025 | 34.87 | 34.87 | 34.62 | 34.70 | 34.37 | -0.60% | 622,116 |
| Aug 25, 2025 | 35.20 | 35.20 | 34.88 | 34.91 | 34.58 | -0.80% | 399,684 |
| Aug 22, 2025 | 35.20 | 35.31 | 35.09 | 35.19 | 34.86 | 0.51% | 617,577 |
| Aug 21, 2025 | 34.98 | 35.01 | 34.86 | 35.01 | 34.68 | 0.06% | 557,456 |
| Aug 20, 2025 | 34.79 | 34.99 | 34.78 | 34.99 | 34.66 | 0.81% | 749,458 |
| Aug 19, 2025 | 34.64 | 34.80 | 34.60 | 34.71 | 34.38 | 0.67% | 395,391 |
| Aug 18, 2025 | 34.56 | 34.56 | 34.40 | 34.48 | 34.16 | -0.35% | 439,511 |
| Aug 15, 2025 | 34.65 | 34.68 | 34.54 | 34.60 | 34.28 | 0.26% | 344,294 |
| Aug 14, 2025 | 34.33 | 34.51 | 34.28 | 34.51 | 34.19 | 0.42% | 487,284 |
| Aug 13, 2025 | 34.34 | 34.38 | 34.23 | 34.37 | 34.04 | 0.19% | 342,560 |
| Aug 12, 2025 | 34.21 | 34.30 | 34.09 | 34.30 | 33.98 | 0.62% | 454,881 |
| Aug 11, 2025 | 34.02 | 34.09 | 33.93 | 34.09 | 33.77 | 0.29% | 308,315 |
| Aug 8, 2025 | 33.88 | 34.03 | 33.88 | 33.99 | 33.67 | 0.68% | 512,930 |
| Aug 7, 2025 | 33.83 | 33.83 | 33.63 | 33.76 | 33.44 | 0.69% | 699,161 |
| Aug 6, 2025 | 33.68 | 33.72 | 33.48 | 33.53 | 33.22 | 0.21% | 563,693 |
| Aug 5, 2025 | 33.41 | 33.49 | 33.37 | 33.46 | 33.15 | 0.36% | 428,134 |
| Aug 4, 2025 | 33.15 | 33.36 | 33.15 | 33.34 | 33.03 | 1.00% | 315,584 |
| Aug 1, 2025 | 33.16 | 33.19 | 32.86 | 33.01 | 32.70 | -1.02% | 705,244 |
| Jul 31, 2025 | 33.47 | 33.51 | 33.28 | 33.35 | 33.04 | -0.92% | 2,288,216 |
| Jul 30, 2025 | 33.76 | 33.76 | 33.51 | 33.66 | 33.34 | 0.06% | 389,315 |
| Jul 29, 2025 | 33.72 | 33.72 | 33.58 | 33.64 | 33.32 | 0.30% | 401,890 |
| Jul 28, 2025 | 33.66 | 33.66 | 33.44 | 33.54 | 33.23 | -0.62% | 906,356 |
| Jul 25, 2025 | 33.59 | 33.76 | 33.55 | 33.75 | 33.43 | 0.33% | 323,111 |
| Jul 24, 2025 | 33.74 | 33.74 | 33.61 | 33.64 | 33.32 | -0.68% | 402,952 |
| Jul 23, 2025 | 33.51 | 33.87 | 33.43 | 33.87 | 33.55 | 1.99% | 732,331 |
| Jul 22, 2025 | 33.14 | 33.22 | 33.08 | 33.21 | 32.90 | 0.64% | 451,242 |
| Jul 21, 2025 | 33.04 | 33.04 | 32.96 | 33.00 | 32.69 | 0.24% | 524,246 |
| Jul 18, 2025 | 33.02 | 33.06 | 32.92 | 32.92 | 32.61 | -0.30% | 534,507 |
| Jul 17, 2025 | 32.97 | 33.04 | 32.87 | 33.02 | 32.71 | 0.12% | 672,003 |
| Jul 16, 2025 | 33.03 | 33.03 | 32.77 | 32.98 | 32.67 | 0.27% | 630,138 |
| Jul 15, 2025 | 33.17 | 33.17 | 32.89 | 32.89 | 32.58 | -1.02% | 480,019 |
| Jul 14, 2025 | 33.14 | 33.23 | 33.06 | 33.23 | 32.92 | 0.18% | 864,387 |
| Jul 11, 2025 | 33.24 | 33.24 | 33.07 | 33.17 | 32.86 | -0.36% | 524,140 |
| Jul 10, 2025 | 33.26 | 33.32 | 33.17 | 33.29 | 32.98 | 0.14% | 595,801 |
| Jul 9, 2025 | 33.14 | 33.26 | 33.10 | 33.25 | 32.93 | 0.80% | 580,170 |