Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
32.53
-0.21 (-0.64%)
At close: Mar 28, 2025, 4:00 PM
32.78
+0.25 (0.77%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 31.67 | 31.83 | 31.60 | 31.83 | 31.71 | 0.47% | 347,446 |
| Feb 11, 2025 | 31.64 | 31.68 | 31.54 | 31.68 | 31.56 | - | 724,827 |
| Feb 10, 2025 | 31.64 | 31.71 | 31.58 | 31.68 | 31.56 | 0.60% | 567,984 |
| Feb 7, 2025 | 31.71 | 31.71 | 31.41 | 31.49 | 31.37 | -0.32% | 552,183 |
| Feb 6, 2025 | 31.65 | 31.69 | 31.48 | 31.59 | 31.47 | 0.41% | 647,410 |
| Feb 5, 2025 | 31.37 | 31.46 | 31.29 | 31.46 | 31.34 | 0.45% | 521,950 |
| Feb 4, 2025 | 31.18 | 31.32 | 31.08 | 31.32 | 31.20 | 0.89% | 394,380 |
| Feb 3, 2025 | 31.01 | 31.18 | 30.90 | 31.05 | 30.92 | -0.75% | 737,672 |
| Jan 31, 2025 | 31.51 | 31.51 | 31.21 | 31.28 | 31.16 | -0.95% | 301,515 |
| Jan 30, 2025 | 31.45 | 31.60 | 31.41 | 31.58 | 31.46 | 1.02% | 383,927 |
| Jan 29, 2025 | 31.23 | 31.32 | 31.18 | 31.26 | 31.14 | 0.32% | 336,886 |
| Jan 28, 2025 | 31.23 | 31.26 | 31.05 | 31.16 | 31.04 | -0.26% | 378,820 |
| Jan 27, 2025 | 31.03 | 31.24 | 31.03 | 31.24 | 31.12 | 0.81% | 418,135 |
| Jan 24, 2025 | 31.04 | 31.04 | 30.90 | 30.99 | 30.87 | -0.10% | 573,698 |
| Jan 23, 2025 | 30.91 | 31.02 | 30.83 | 31.02 | 30.90 | 0.88% | 536,492 |
| Jan 22, 2025 | 31.01 | 31.01 | 30.75 | 30.75 | 30.63 | -0.84% | 468,072 |
| Jan 21, 2025 | 31.05 | 31.05 | 30.92 | 31.01 | 30.89 | 0.23% | 534,518 |
| Jan 17, 2025 | 30.98 | 30.99 | 30.86 | 30.94 | 30.82 | 0.55% | 495,956 |
| Jan 16, 2025 | 30.81 | 30.81 | 30.63 | 30.77 | 30.65 | -0.13% | 383,470 |