Franklin International Low Volatility High Dividend Index ETF (LVHI)

BATS: LVHI · Real-Time Price · USD

42.85

+0.23 (0.54%)

At close: Oct 16, 2026, 4:00 PM EDT

42.86

+0.01 (0.02%)

After-hours: Oct 16, 2026, 4:35 PM EDT

LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	42.86	42.97	42.75	42.85	42.85	0.54%	1,073,158
Oct 15, 2026	42.61	42.67	42.49	42.62	42.62	0.52%	87,440
Oct 14, 2026	42.33	42.40	42.25	42.40	42.40	0.28%	66,372
Oct 13, 2026	42.21	42.33	42.12	42.28	42.28	0.74%	70,433
Oct 12, 2026	41.81	42.02	41.80	41.97	41.97	0.41%	35,266
Oct 9, 2026	41.73	41.80	41.66	41.80	41.80	0.38%	257,311
Oct 8, 2026	41.54	41.64	41.37	41.64	41.64	0.19%	87,635
Oct 7, 2026	41.62	41.67	41.43	41.56	41.56	-0.41%	159,055
Oct 6, 2026	41.71	41.83	41.70	41.73	41.73	0.02%	817,607
Oct 5, 2026	41.60	41.76	41.41	41.72	41.72	0.22%	725,337
Oct 2, 2026	41.50	41.64	41.37	41.63	41.63	0.46%	712,746
Oct 1, 2026	41.62	41.62	41.27	41.44	41.44	-0.65%	1,469,026
Sep 30, 2026	42.02	42.02	41.67	41.71	41.71	-0.33%	538,019
Sep 29, 2026	42.01	42.08	41.72	41.85	41.85	-0.99%	1,434,594
Sep 28, 2026	42.20	42.36	42.15	42.27	42.27	-0.21%	689,892
Sep 25, 2026	42.35	42.36	42.11	42.36	42.36	0.26%	1,104,134
Sep 24, 2026	42.26	42.33	42.13	42.25	42.25	0.26%	728,467
Sep 23, 2026	42.39	42.40	42.05	42.14	42.14	-0.87%	1,015,812
Sep 22, 2026	42.63	42.63	42.38	42.51	42.51	0.05%	833,729
Sep 21, 2026	42.42	42.58	42.35	42.49	42.49	0.54%	1,002,802
Sep 18, 2026	42.51	42.51	42.17	42.26	42.26	-1.35%	1,073,220
Sep 17, 2026	42.62	42.87	42.54	42.84	42.84	1.01%	1,922,298
Sep 16, 2026	42.59	42.59	42.22	42.41	42.41	-0.05%	836,284
Sep 15, 2026	42.37	42.45	42.26	42.43	42.43	0.02%	963,791
Sep 14, 2026	42.54	42.57	42.40	42.42	42.42	0.28%	1,050,674
Sep 11, 2026	42.45	42.45	42.21	42.30	42.30	0.57%	858,610
Sep 10, 2026	42.20	42.24	41.93	42.06	42.06	-0.33%	1,627,403
Sep 9, 2026	42.49	42.49	42.14	42.20	42.20	-0.59%	999,757
Sep 8, 2026	42.69	42.78	42.42	42.45	42.45	-0.79%	1,060,717
Sep 4, 2026	42.70	42.83	42.59	42.79	42.79	-0.12%	720,567
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