Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
35.46
+0.01 (0.03%)
Nov 3, 2025, 2:36 PM EST - Market open
LVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 35.46 | 35.47 | 35.37 | 35.45 | - | - | 255,234 |
| Oct 31, 2025 | 35.60 | 35.60 | 35.34 | 35.45 | 35.45 | -0.20% | 404,644 |
| Oct 30, 2025 | 35.35 | 35.65 | 35.35 | 35.52 | 35.52 | 0.11% | 630,952 |
| Oct 29, 2025 | 35.53 | 35.63 | 35.38 | 35.48 | 35.48 | -0.11% | 406,074 |
| Oct 28, 2025 | 35.66 | 35.66 | 35.49 | 35.52 | 35.52 | -0.42% | 536,765 |
| Oct 27, 2025 | 35.74 | 35.74 | 35.62 | 35.67 | 35.67 | 0.54% | 525,958 |
| Oct 24, 2025 | 35.56 | 35.56 | 35.44 | 35.48 | 35.48 | -0.01% | 353,209 |
| Oct 23, 2025 | 35.45 | 35.55 | 35.45 | 35.49 | 35.49 | 0.55% | 365,107 |
| Oct 22, 2025 | 35.28 | 35.36 | 35.14 | 35.29 | 35.29 | 0.30% | 587,428 |
| Oct 21, 2025 | 35.29 | 35.29 | 35.12 | 35.19 | 35.19 | -0.10% | 769,134 |
| Oct 20, 2025 | 35.24 | 35.31 | 35.19 | 35.22 | 35.22 | 0.06% | 430,821 |
| Oct 17, 2025 | 34.95 | 35.25 | 34.95 | 35.20 | 35.20 | 0.20% | 325,918 |
| Oct 16, 2025 | 35.22 | 35.29 | 35.00 | 35.13 | 35.13 | 0.17% | 634,663 |
| Oct 15, 2025 | 35.17 | 35.20 | 34.94 | 35.07 | 35.07 | -0.11% | 410,668 |
| Oct 14, 2025 | 34.92 | 35.17 | 34.88 | 35.11 | 35.11 | 0.23% | 459,269 |
| Oct 13, 2025 | 34.93 | 35.05 | 34.85 | 35.03 | 35.03 | 0.86% | 268,822 |
| Oct 10, 2025 | 35.22 | 35.23 | 34.66 | 34.73 | 34.73 | -1.48% | 397,234 |
| Oct 9, 2025 | 35.28 | 35.38 | 35.14 | 35.25 | 35.25 | 0.23% | 461,898 |
| Oct 8, 2025 | 35.25 | 35.25 | 35.12 | 35.17 | 35.17 | 0.09% | 500,391 |
| Oct 7, 2025 | 35.12 | 35.24 | 35.02 | 35.14 | 35.14 | - | 412,035 |
| Oct 6, 2025 | 35.13 | 35.19 | 35.05 | 35.14 | 35.14 | - | 323,199 |
| Oct 3, 2025 | 35.00 | 35.16 | 34.97 | 35.14 | 35.14 | 0.64% | 329,463 |
| Oct 2, 2025 | 34.99 | 34.99 | 34.85 | 34.92 | 34.92 | -0.04% | 314,360 |
| Oct 1, 2025 | 34.90 | 34.98 | 34.81 | 34.93 | 34.93 | 0.52% | 393,747 |
| Sep 30, 2025 | 34.70 | 34.76 | 34.54 | 34.75 | 34.75 | 0.14% | 360,128 |
| Sep 29, 2025 | 34.81 | 34.81 | 34.62 | 34.70 | 34.70 | -0.06% | 332,194 |
| Sep 26, 2025 | 34.51 | 34.82 | 34.51 | 34.72 | 34.72 | 0.40% | 490,446 |
| Sep 25, 2025 | 34.47 | 34.58 | 34.46 | 34.58 | 34.58 | 0.29% | 481,694 |
| Sep 24, 2025 | 34.40 | 34.52 | 34.39 | 34.48 | 34.48 | 0.12% | 358,533 |
| Sep 23, 2025 | 34.49 | 34.60 | 34.40 | 34.44 | 34.44 | 0.09% | 724,489 |
| Sep 22, 2025 | 34.43 | 34.45 | 34.29 | 34.41 | 34.41 | 0.12% | 285,901 |
| Sep 19, 2025 | 34.50 | 35.35 | 34.29 | 34.37 | 34.37 | -0.03% | 378,062 |
| Sep 18, 2025 | 34.38 | 34.40 | 34.26 | 34.38 | 34.38 | 0.17% | 560,340 |
| Sep 17, 2025 | 34.39 | 34.48 | 34.25 | 34.32 | 34.32 | -0.41% | 478,659 |
| 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 |