Franklin International Low Volatility High Dividend Index ETF (LVHI)

BATS: LVHI · Real-Time Price · USD

42.79

-0.05 (-0.12%)

At close: Sep 4, 2026, 4:00 PM EDT

42.78

-0.01 (-0.02%)

After-hours: Sep 4, 2026, 8:00 PM EDT

LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.75	42.82	42.62	42.79	42.79	-0.12%	65,664
Sep 3, 2026	42.95	42.95	42.73	42.84	42.84	0.33%	1,154,451
Sep 2, 2026	43.01	43.06	42.91	43.06	42.70	0.09%	1,100,320
Sep 1, 2026	42.95	43.14	42.95	43.02	42.66	0.30%	1,033,472
Aug 31, 2026	43.03	43.14	42.77	42.89	42.53	0.07%	1,026,408
Aug 28, 2026	42.98	42.99	42.76	42.86	42.50	0.37%	1,025,220
Aug 27, 2026	42.89	42.99	42.55	42.70	42.34	-0.88%	1,378,620
Aug 26, 2026	43.15	43.35	43.07	43.08	42.72	-0.32%	1,402,486
Aug 25, 2026	43.16	43.24	43.00	43.22	42.86	0.32%	1,050,806
Aug 24, 2026	42.99	43.09	42.93	43.08	42.72	0.23%	770,346
Aug 21, 2026	42.89	43.02	42.78	42.98	42.62	0.56%	949,394
Aug 20, 2026	42.73	42.84	42.65	42.74	42.38	0.07%	675,298
Aug 19, 2026	42.90	42.95	42.65	42.71	42.35	-0.19%	1,267,497
Aug 18, 2026	42.82	42.98	42.76	42.79	42.43	-0.02%	698,076
Aug 17, 2026	42.84	42.89	42.68	42.80	42.44	-0.14%	1,666,683
Aug 14, 2026	42.95	42.99	42.80	42.86	42.50	-0.23%	670,038
Aug 13, 2026	42.89	42.97	42.81	42.96	42.60	0.09%	757,651
Aug 12, 2026	42.94	42.98	42.82	42.92	42.56	0.02%	744,768
Aug 11, 2026	42.99	43.09	42.85	42.91	42.55	-0.09%	1,008,380
Aug 10, 2026	42.91	42.95	42.66	42.95	42.59	0.05%	972,658
Aug 7, 2026	43.11	43.13	42.81	42.93	42.57	0.26%	757,998
Aug 6, 2026	42.90	42.95	42.73	42.82	42.46	0.59%	543,361
Aug 5, 2026	42.99	42.99	42.51	42.57	42.21	-0.26%	862,592
Aug 4, 2026	42.73	42.77	42.51	42.68	42.32	0.09%	973,694
Aug 3, 2026	42.87	42.87	42.53	42.64	42.28	-0.19%	867,854
Jul 31, 2026	43.00	43.01	42.52	42.72	42.36	-0.70%	786,419
Jul 30, 2026	43.09	43.09	42.77	43.02	42.66	0.44%	827,092
Jul 29, 2026	42.97	43.13	42.78	42.83	42.47	0.07%	1,259,059
Jul 28, 2026	42.77	42.85	42.62	42.80	42.44	0.61%	980,314
Jul 27, 2026	42.49	42.65	42.40	42.54	42.18	0.21%	858,439
Jul 24, 2026	42.41	42.50	42.35	42.45	42.09	0.62%	557,721
Jul 23, 2026	42.18	42.50	42.07	42.19	41.84	-0.50%	630,873
Jul 22, 2026	42.49	42.55	42.33	42.40	42.04	0.81%	603,873
Jul 21, 2026	41.73	42.06	41.72	42.06	41.71	1.06%	1,005,259
Jul 20, 2026	41.87	41.87	41.59	41.62	41.27	-0.50%	1,247,935
Jul 17, 2026	41.73	41.91	41.54	41.83	41.48	0.31%	498,494
Jul 16, 2026	41.60	41.75	41.45	41.70	41.35	0.02%	766,944
Jul 15, 2026	41.66	41.77	41.55	41.69	41.34	0.19%	535,955
Jul 14, 2026	41.59	41.82	41.56	41.61	41.26	0.22%	606,348
Jul 13, 2026	41.33	41.65	41.33	41.52	41.17	0.44%	465,624
Jul 10, 2026	41.23	41.35	41.15	41.34	40.99	0.56%	404,710
Jul 9, 2026	41.14	41.15	41.02	41.11	40.76	-0.12%	394,523
Jul 8, 2026	41.12	41.16	40.91	41.16	40.81	-0.31%	520,646
Jul 7, 2026	41.20	41.43	41.20	41.29	40.94	0.51%	591,489
Jul 6, 2026	41.11	41.12	40.95	41.08	40.74	0.07%	759,531
Jul 2, 2026	40.47	41.05	40.47	41.05	40.71	1.61%	813,611
Jul 1, 2026	40.45	40.45	40.25	40.40	40.06	-0.46%	812,692
Jun 30, 2026	40.52	40.65	40.51	40.59	40.24	-0.31%	506,034
Jun 29, 2026	40.75	40.75	40.56	40.71	40.37	0.20%	405,571
Jun 26, 2026	40.67	40.72	40.46	40.63	40.29	-0.05%	576,461