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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 33.16 | 33.19 | 32.86 | 33.01 | 33.01 | -1.02% | 705,244 |
Jul 31, 2025 | 33.47 | 33.51 | 33.28 | 33.35 | 33.35 | -0.92% | 2,288,216 |
Jul 30, 2025 | 33.76 | 33.76 | 33.51 | 33.66 | 33.66 | 0.06% | 389,315 |
Jul 29, 2025 | 33.72 | 33.72 | 33.58 | 33.64 | 33.64 | 0.30% | 401,890 |
Jul 28, 2025 | 33.66 | 33.66 | 33.44 | 33.54 | 33.54 | -0.62% | 906,356 |
Jul 25, 2025 | 33.59 | 33.76 | 33.55 | 33.75 | 33.75 | 0.33% | 323,111 |
Jul 24, 2025 | 33.74 | 33.74 | 33.61 | 33.64 | 33.64 | -0.68% | 402,952 |
Jul 23, 2025 | 33.51 | 33.87 | 33.43 | 33.87 | 33.87 | 1.99% | 732,331 |
Jul 22, 2025 | 33.14 | 33.22 | 33.08 | 33.21 | 33.21 | 0.64% | 451,242 |
Jul 21, 2025 | 33.04 | 33.04 | 32.96 | 33.00 | 33.00 | 0.24% | 524,246 |
Jul 18, 2025 | 33.02 | 33.06 | 32.92 | 32.92 | 32.92 | -0.30% | 534,507 |
Jul 17, 2025 | 32.97 | 33.04 | 32.87 | 33.02 | 33.02 | 0.12% | 672,003 |
Jul 16, 2025 | 33.03 | 33.03 | 32.77 | 32.98 | 32.98 | 0.27% | 630,138 |
Jul 15, 2025 | 33.17 | 33.17 | 32.89 | 32.89 | 32.89 | -1.02% | 480,019 |
Jul 14, 2025 | 33.14 | 33.23 | 33.06 | 33.23 | 33.23 | 0.18% | 864,387 |
Jul 11, 2025 | 33.24 | 33.24 | 33.07 | 33.17 | 33.17 | -0.36% | 524,140 |
Jul 10, 2025 | 33.26 | 33.32 | 33.17 | 33.29 | 33.29 | 0.14% | 595,801 |
Jul 9, 2025 | 33.14 | 33.26 | 33.10 | 33.25 | 33.25 | 0.80% | 580,170 |
Jul 8, 2025 | 32.80 | 33.02 | 32.76 | 32.98 | 32.98 | 0.61% | 825,460 |
Jul 7, 2025 | 32.87 | 32.98 | 32.66 | 32.78 | 32.78 | -0.67% | 590,745 |
Jul 3, 2025 | 33.05 | 33.05 | 32.92 | 33.00 | 33.00 | 0.24% | 334,611 |
Jul 2, 2025 | 32.86 | 32.92 | 32.68 | 32.92 | 32.92 | 0.70% | 697,984 |
Jul 1, 2025 | 32.58 | 32.71 | 32.45 | 32.69 | 32.69 | 0.43% | 619,786 |
Jun 30, 2025 | 32.53 | 32.58 | 32.45 | 32.55 | 32.55 | -0.28% | 982,820 |
Jun 27, 2025 | 32.59 | 32.75 | 32.50 | 32.64 | 32.64 | 0.71% | 1,083,179 |
Jun 26, 2025 | 32.47 | 32.47 | 32.26 | 32.41 | 32.41 | 0.62% | 856,050 |
Jun 25, 2025 | 32.36 | 32.36 | 32.16 | 32.21 | 32.21 | -0.71% | 579,322 |
Jun 24, 2025 | 32.55 | 32.55 | 32.37 | 32.44 | 32.44 | 0.15% | 587,838 |
Jun 23, 2025 | 32.32 | 32.43 | 32.25 | 32.39 | 32.39 | -0.12% | 468,516 |
Jun 20, 2025 | 32.60 | 32.60 | 32.30 | 32.43 | 32.43 | -0.49% | 530,909 |
Jun 18, 2025 | 32.71 | 32.71 | 32.52 | 32.59 | 32.59 | -0.06% | 464,852 |
Jun 17, 2025 | 32.71 | 32.71 | 32.57 | 32.61 | 32.61 | -0.28% | 429,974 |
Jun 16, 2025 | 32.84 | 32.90 | 32.67 | 32.70 | 32.70 | -0.09% | 472,048 |
Jun 13, 2025 | 32.86 | 32.86 | 32.62 | 32.73 | 32.73 | -0.37% | 493,441 |
Jun 12, 2025 | 32.88 | 32.88 | 32.70 | 32.85 | 32.85 | 0.24% | 705,569 |
Jun 11, 2025 | 32.94 | 32.94 | 32.67 | 32.77 | 32.77 | -0.06% | 658,349 |
Jun 10, 2025 | 32.84 | 32.84 | 32.56 | 32.79 | 32.79 | 0.46% | 1,090,058 |
Jun 9, 2025 | 32.76 | 32.76 | 32.61 | 32.64 | 32.64 | -0.40% | 1,070,256 |
Jun 6, 2025 | 32.75 | 32.81 | 32.65 | 32.77 | 32.77 | 0.68% | 644,035 |
Jun 5, 2025 | 32.71 | 32.71 | 32.44 | 32.55 | 32.55 | -1.66% | 459,810 |
Jun 4, 2025 | 33.26 | 33.26 | 33.03 | 33.10 | 32.56 | -0.36% | 581,572 |
Jun 3, 2025 | 33.13 | 33.22 | 33.02 | 33.22 | 32.67 | -0.18% | 443,798 |
Jun 2, 2025 | 33.22 | 33.28 | 32.98 | 33.28 | 32.73 | 0.39% | 521,496 |
May 30, 2025 | 33.20 | 33.22 | 32.97 | 33.15 | 32.61 | 0.24% | 704,763 |
May 29, 2025 | 33.17 | 33.17 | 32.91 | 33.07 | 32.53 | 0.06% | 407,971 |
May 28, 2025 | 33.18 | 33.18 | 33.00 | 33.05 | 32.51 | -0.30% | 413,236 |
May 27, 2025 | 32.99 | 33.25 | 32.99 | 33.15 | 32.61 | 0.85% | 582,102 |
May 23, 2025 | 32.78 | 32.90 | 32.57 | 32.87 | 32.33 | -0.48% | 473,075 |
May 22, 2025 | 32.99 | 33.12 | 32.82 | 33.03 | 32.49 | 0.09% | 494,070 |
May 21, 2025 | 33.29 | 33.29 | 32.89 | 33.00 | 32.46 | -0.72% | 532,188 |