Skip to main content
Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
31.28
+0.24 (0.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202431.2331.3131.1631.2831.280.77%178,736
Sep 25, 202431.1331.1330.9731.0431.04-0.74%169,434
Sep 24, 202431.3031.3031.0931.2731.270.35%246,378
Sep 23, 202431.0031.1630.9631.1631.160.78%165,559
Sep 20, 202430.9930.9930.8130.9230.92-0.39%149,558
Sep 19, 202431.1231.1230.9031.0431.040.84%159,518
Sep 18, 202430.9031.0030.7330.7830.78-0.45%191,771
Sep 17, 202430.9230.9630.7530.9230.920.13%197,679
Sep 16, 202430.7730.8830.5730.8830.880.59%181,771
Sep 13, 202430.7130.7830.5730.7030.700.36%322,246
Sep 12, 202430.4830.6030.3430.5930.590.23%232,762
Sep 11, 202430.3630.5230.1230.5230.520.23%374,518
Sep 10, 202430.4630.5130.1530.4530.45-0.75%2,420,267
Sep 9, 202430.4830.7230.4130.6830.681.19%243,586
Sep 6, 202430.7330.7330.1630.3230.32-1.30%342,935
Sep 5, 202430.7430.9730.5430.7230.72-0.26%361,530
Sep 4, 202430.9030.9030.7230.8030.53-0.36%221,891
Sep 3, 202431.0931.0930.7930.9130.64-0.90%209,839
Aug 30, 202431.0931.1930.9631.1930.920.22%254,084
Aug 29, 202431.0031.1830.9331.1230.850.61%220,416
Aug 28, 202430.8930.9430.7330.9330.660.16%325,470
Aug 27, 202430.8530.8830.7730.8830.610.26%190,643
Aug 26, 202430.7530.8430.7330.8030.530.13%192,685
Aug 23, 202430.7030.7830.5930.7630.491.02%194,787
Aug 22, 202430.5130.5130.3730.4530.180.26%203,068
Aug 21, 202430.3730.4230.2830.3730.100.50%234,452
Aug 20, 202430.3130.3130.1130.2229.96-0.76%165,053
Aug 19, 202430.3530.4930.3330.4530.180.89%263,980
Aug 16, 202430.1930.2230.0530.1829.92-0.03%205,610
Aug 15, 202430.1330.1929.9930.1929.931.17%175,672
Aug 14, 202429.7529.8529.6429.8429.580.51%211,288
Aug 13, 202429.5829.6929.4729.6929.430.54%497,018
Aug 12, 202429.5829.5829.4029.5329.27-0.03%175,545
Aug 9, 202429.4429.5429.3129.5429.280.10%144,638
Aug 8, 202429.3629.5129.3129.5129.251.30%237,044
Aug 7, 202429.3529.4429.0729.1328.880.94%140,515
Aug 6, 202428.6628.9528.4728.8628.610.49%250,961
Aug 5, 202428.7928.9028.5128.7228.47-3.40%255,538
Aug 2, 202429.9229.9229.5029.7329.47-1.10%220,377
Aug 1, 202430.3530.3529.8430.0629.80-1.80%270,043
Jul 31, 202430.6730.6730.4430.6130.340.33%445,449
Jul 30, 202430.5030.5330.4130.5130.240.07%137,660
Jul 29, 202430.5230.5430.3430.4930.22-0.52%192,577
Jul 26, 202430.4430.6530.3530.6530.381.12%114,678
Jul 25, 202430.3030.4430.1230.3130.050.10%153,832
Jul 24, 202430.4330.4630.2030.2830.02-0.56%382,132
Jul 23, 202430.5830.5830.3930.4530.18-0.75%209,388
Jul 22, 202430.5430.6830.4730.6830.411.02%277,493
Jul 19, 202430.4830.4830.2430.3730.10-0.43%109,559
Jul 18, 202430.5730.6530.4130.5030.230.10%171,545
Jul 17, 202430.4930.5830.4330.4730.200.03%328,979
Jul 16, 202430.3330.4630.1730.4630.190.30%226,797
Jul 15, 202430.5030.5430.3330.3730.10-0.49%231,203
Jul 12, 202430.5530.5830.4830.5230.250.36%150,235
Jul 11, 202430.4930.4930.2930.4130.140.33%377,600
Jul 10, 202430.1630.3230.1630.3130.051.13%315,633
Jul 9, 202429.9630.0029.8529.9729.71-136,318
Jul 8, 202430.1430.1429.9229.9729.71-0.33%144,707
Jul 5, 202430.2730.2729.9430.0729.81-181,665
Jul 3, 202430.0530.1129.9930.0729.810.80%163,518
Jul 2, 202429.8529.8729.7229.8329.57-0.37%272,155
Jul 1, 202430.0030.0229.8329.9429.681.01%216,017
Jun 28, 202429.5929.7629.5729.6429.38-0.10%91,834
Jun 27, 202429.7229.7229.5629.6729.41-336,409
Jun 26, 202429.7129.7129.5029.6729.41-0.54%280,646
Jun 25, 202429.8829.8929.7129.8329.57-155,229
Jun 24, 202429.8429.8529.6729.8329.570.88%162,014
Jun 21, 202429.6129.6129.5029.5729.31-0.54%252,831
Jun 20, 202429.6629.7329.5629.7329.470.41%217,621
Jun 18, 202429.5029.6129.4629.6129.350.61%426,807
Jun 17, 202429.4229.4329.1429.4329.170.10%176,179
Jun 14, 202429.4629.4629.2229.4029.14-0.51%204,557
Jun 13, 202429.7029.7029.4329.5529.29-1.01%385,044
Jun 12, 202430.0230.0229.7429.8529.590.51%214,603
Jun 11, 202429.7629.7729.5729.7029.44-0.97%339,449
Jun 10, 202429.9330.0129.8129.9929.730.37%233,916
Jun 7, 202429.9830.0129.8629.8829.62-0.80%155,277
Jun 6, 202430.0830.1229.9030.1229.86-1.15%291,400
Jun 5, 202430.6130.6130.3630.4729.76-0.23%284,464
Jun 4, 202430.5830.5830.3630.5429.830.07%198,334
Jun 3, 202430.6131.0030.3530.5229.81-0.07%197,230
May 31, 202430.3730.5430.2830.5429.830.79%151,600
May 30, 202430.1830.3029.9530.3029.590.87%427,805
May 29, 202430.2030.2029.9730.0429.34-1.18%249,175
May 28, 202430.5230.5430.2130.4029.690.03%192,330
May 24, 202430.3530.4030.2630.3929.680.50%302,585
May 23, 202430.5330.5630.1530.2429.53-0.92%227,080
May 22, 202430.5730.5730.3630.5229.81-0.49%183,246
May 21, 202430.6630.6730.5930.6729.95-0.10%228,753
May 20, 202430.8630.8630.6430.7029.98-0.36%192,363
May 17, 202430.8230.8230.6530.8130.090.26%297,107
May 16, 202430.7430.7530.6430.7330.010.20%171,873
May 15, 202430.6930.6930.5130.6729.950.36%314,889
May 14, 202430.4730.5630.4530.5629.850.23%353,561
May 13, 202430.4930.5630.4030.4929.780.16%502,609
May 10, 202430.4030.4630.3830.4429.730.36%217,765
May 9, 202430.0930.3330.0930.3329.620.90%521,296
May 8, 202429.9930.1129.8830.0629.360.03%182,728
May 7, 202430.0330.0729.9730.0529.350.43%195,875
May 6, 202429.6729.9429.6729.9229.220.84%242,599