Franklin International Low Volatility High Dividend Index ETF (LVHI)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.