Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
39.98
+0.52 (1.32%)
At close: Feb 6, 2026, 4:00 PM EST
39.98
0.00 (0.00%)
After-hours: Feb 6, 2026, 6:02 PM EST
LVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 39.81 | 39.99 | 39.75 | 39.98 | 39.98 | 1.32% | 55,491 |
| Feb 5, 2026 | 39.86 | 39.86 | 39.33 | 39.46 | 39.46 | -0.65% | 49,111 |
| Feb 4, 2026 | 39.49 | 39.80 | 39.49 | 39.72 | 39.72 | 1.66% | 77,678 |
| Feb 3, 2026 | 38.76 | 39.07 | 38.72 | 39.07 | 39.07 | 0.90% | 71,066 |
| Feb 2, 2026 | 38.52 | 38.72 | 38.52 | 38.72 | 38.72 | 0.78% | 49,866 |
| Jan 30, 2026 | 38.37 | 38.45 | 38.12 | 38.42 | 38.42 | -0.08% | 38,497 |
| Jan 29, 2026 | 38.42 | 38.58 | 38.25 | 38.45 | 38.45 | 1.05% | 71,493 |
| Jan 28, 2026 | 37.80 | 38.09 | 37.80 | 38.05 | 38.05 | -0.04% | 510,145 |
| Jan 27, 2026 | 38.00 | 38.14 | 37.97 | 38.07 | 38.07 | 0.65% | 529,859 |
| Jan 26, 2026 | 37.82 | 37.97 | 37.77 | 37.82 | 37.82 | 0.08% | 606,621 |
| Jan 23, 2026 | 37.72 | 37.82 | 37.60 | 37.79 | 37.79 | -0.21% | 532,903 |
| Jan 22, 2026 | 38.07 | 38.07 | 37.81 | 37.87 | 37.87 | - | 1,126,260 |
| Jan 21, 2026 | 37.52 | 37.89 | 37.49 | 37.87 | 37.87 | 1.01% | 594,379 |
| Jan 20, 2026 | 37.71 | 37.71 | 37.42 | 37.49 | 37.49 | -1.34% | 694,044 |
| Jan 16, 2026 | 38.00 | 38.02 | 37.90 | 38.00 | 38.00 | 0.21% | 675,407 |
| Jan 15, 2026 | 37.97 | 38.02 | 37.89 | 37.92 | 37.92 | -0.24% | 701,432 |
| Jan 14, 2026 | 37.67 | 38.01 | 37.67 | 38.01 | 38.01 | 1.23% | 659,145 |
| Jan 13, 2026 | 37.58 | 37.58 | 37.43 | 37.55 | 37.55 | 0.03% | 453,829 |
| Jan 12, 2026 | 37.42 | 37.55 | 37.41 | 37.54 | 37.54 | 0.24% | 453,785 |
| Jan 9, 2026 | 37.30 | 37.45 | 37.29 | 37.45 | 37.45 | 0.67% | 535,232 |
| Jan 8, 2026 | 37.08 | 37.22 | 36.90 | 37.20 | 37.20 | 0.51% | 795,685 |
| Jan 7, 2026 | 37.19 | 37.21 | 36.93 | 37.01 | 37.01 | -0.59% | 654,475 |
| Jan 6, 2026 | 37.22 | 37.42 | 37.19 | 37.23 | 37.23 | 0.08% | 563,009 |
| Jan 5, 2026 | 37.21 | 37.21 | 36.89 | 37.20 | 37.20 | -0.19% | 811,841 |
| Jan 2, 2026 | 37.17 | 37.27 | 37.05 | 37.27 | 37.27 | 1.22% | 654,086 |
| Dec 31, 2025 | 36.90 | 37.02 | 36.80 | 36.82 | 36.82 | -0.43% | 516,524 |
| Dec 30, 2025 | 36.93 | 37.03 | 36.90 | 36.98 | 36.98 | 0.52% | 540,143 |
| Dec 29, 2025 | 36.78 | 36.84 | 36.70 | 36.79 | 36.79 | - | 472,389 |
| Dec 26, 2025 | 36.79 | 36.79 | 36.71 | 36.79 | 36.79 | 0.16% | 340,470 |
| Dec 24, 2025 | 36.80 | 36.80 | 36.70 | 36.73 | 36.73 | 0.05% | 216,641 |
| Dec 23, 2025 | 36.89 | 36.89 | 36.65 | 36.71 | 36.71 | 0.33% | 469,056 |
| Dec 22, 2025 | 36.68 | 36.68 | 36.48 | 36.59 | 36.59 | -0.14% | 875,390 |
| Dec 19, 2025 | 36.58 | 36.71 | 36.53 | 36.64 | 36.64 | 0.74% | 481,003 |
| Dec 18, 2025 | 36.36 | 36.52 | 36.31 | 36.37 | 36.37 | 0.21% | 512,697 |
| Dec 17, 2025 | 36.39 | 36.42 | 36.25 | 36.30 | 36.30 | 0.15% | 521,871 |
| Dec 16, 2025 | 36.56 | 36.56 | 36.17 | 36.24 | 36.24 | -1.01% | 543,236 |
| Dec 15, 2025 | 36.53 | 36.61 | 36.47 | 36.61 | 36.61 | 0.47% | 420,121 |
| Dec 12, 2025 | 36.45 | 36.54 | 36.29 | 36.44 | 36.44 | -0.08% | 485,114 |
| Dec 11, 2025 | 36.36 | 36.49 | 36.34 | 36.47 | 36.47 | 0.25% | 430,571 |
| Dec 10, 2025 | 36.32 | 36.38 | 36.12 | 36.38 | 36.38 | 0.53% | 489,152 |
| Dec 9, 2025 | 36.28 | 36.32 | 36.13 | 36.19 | 36.19 | 0.14% | 743,338 |
| Dec 8, 2025 | 36.20 | 36.21 | 36.05 | 36.14 | 36.14 | - | 743,328 |
| Dec 5, 2025 | 36.34 | 36.34 | 36.12 | 36.14 | 36.14 | -0.28% | 414,554 |
| Dec 4, 2025 | 36.35 | 36.35 | 36.14 | 36.24 | 36.24 | -1.95% | 880,438 |
| Dec 3, 2025 | 36.99 | 36.99 | 36.85 | 36.96 | 36.15 | 0.14% | 435,919 |
| Dec 2, 2025 | 36.98 | 36.98 | 36.82 | 36.91 | 36.10 | 0.27% | 395,405 |
| Dec 1, 2025 | 36.95 | 36.96 | 36.78 | 36.81 | 36.00 | -0.38% | 309,328 |
| Nov 28, 2025 | 36.74 | 36.96 | 36.74 | 36.95 | 36.14 | 0.08% | 181,029 |
| Nov 26, 2025 | 36.82 | 36.98 | 36.77 | 36.92 | 36.11 | 0.44% | 464,592 |
| Nov 25, 2025 | 36.52 | 36.76 | 36.38 | 36.76 | 35.95 | 1.07% | 432,530 |