Franklin International Low Volatility High Dividend Index ETF (LVHI)

BATS: LVHI · Real-Time Price · USD

42.86

-0.10 (-0.23%)

At close: Aug 14, 2026, 4:00 PM EDT

42.85

-0.01 (-0.02%)

After-hours: Aug 14, 2026, 8:00 PM EDT

LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	42.95	42.99	42.80	42.86	42.86	-0.23%	67,492
Aug 13, 2026	43.05	43.05	42.81	42.96	42.96	0.09%	79,075
Aug 12, 2026	42.99	42.99	42.82	42.92	42.92	0.02%	51,262
Aug 11, 2026	42.99	43.07	42.88	42.91	42.91	-0.09%	77,883
Aug 10, 2026	42.91	42.97	42.70	42.95	42.95	0.05%	54,499
Aug 7, 2026	43.00	43.11	42.81	42.93	42.93	0.26%	64,085
Aug 6, 2026	42.90	42.90	42.75	42.82	42.82	0.59%	54,920
Aug 5, 2026	42.99	42.99	42.54	42.57	42.57	-0.26%	68,714
Aug 4, 2026	42.73	42.77	42.53	42.68	42.68	0.09%	66,776
Aug 3, 2026	42.87	42.87	42.53	42.64	42.64	-0.19%	62,380
Jul 31, 2026	43.00	43.00	42.52	42.72	42.72	-0.70%	72,632
Jul 30, 2026	43.09	43.09	42.78	43.02	43.02	0.44%	80,652
Jul 29, 2026	42.97	43.11	42.78	42.83	42.83	0.07%	78,552
Jul 28, 2026	42.77	42.83	42.63	42.80	42.80	0.61%	48,341
Jul 27, 2026	42.49	42.65	42.42	42.54	42.54	0.21%	51,414
Jul 24, 2026	42.41	42.50	42.35	42.45	42.45	0.62%	69,311
Jul 23, 2026	42.18	42.50	42.07	42.19	42.19	-0.50%	630,872
Jul 22, 2026	42.49	42.55	42.33	42.40	42.40	0.81%	603,873
Jul 21, 2026	41.73	42.06	41.72	42.06	42.06	1.06%	1,005,259
Jul 20, 2026	41.87	41.87	41.59	41.62	41.62	-0.50%	1,247,935
Jul 17, 2026	41.73	41.91	41.54	41.83	41.83	0.31%	498,494
Jul 16, 2026	41.60	41.75	41.45	41.70	41.70	0.02%	766,944
Jul 15, 2026	41.66	41.77	41.55	41.69	41.69	0.19%	535,955
Jul 14, 2026	41.59	41.82	41.56	41.61	41.61	0.22%	606,348
Jul 13, 2026	41.33	41.65	41.33	41.52	41.52	0.44%	465,624
Jul 10, 2026	41.23	41.35	41.15	41.34	41.34	0.56%	404,710
Jul 9, 2026	41.14	41.15	41.02	41.11	41.11	-0.12%	394,523
Jul 8, 2026	41.12	41.16	40.91	41.16	41.16	-0.31%	520,646
Jul 7, 2026	41.20	41.43	41.20	41.29	41.29	0.51%	591,489
Jul 6, 2026	41.11	41.12	40.95	41.08	41.08	0.07%	759,531
Jul 2, 2026	40.47	41.05	40.47	41.05	41.05	1.61%	813,611
Jul 1, 2026	40.45	40.45	40.25	40.40	40.40	-0.46%	812,692
Jun 30, 2026	40.52	40.65	40.51	40.59	40.59	-0.31%	506,034
Jun 29, 2026	40.75	40.75	40.56	40.71	40.71	0.20%	405,571
Jun 26, 2026	40.67	40.72	40.46	40.63	40.63	-0.05%	576,461
Jun 25, 2026	40.39	40.73	40.39	40.65	40.65	0.35%	651,511
Jun 24, 2026	40.65	40.67	40.35	40.51	40.51	-0.22%	484,030
Jun 23, 2026	40.59	40.67	40.35	40.60	40.60	-0.15%	514,378
Jun 22, 2026	40.59	40.69	40.46	40.66	40.66	0.27%	533,056
Jun 18, 2026	40.74	40.74	40.44	40.55	40.55	-0.34%	481,661
Jun 17, 2026	40.87	40.97	40.55	40.69	40.69	-0.39%	613,856
Jun 16, 2026	40.97	41.02	40.77	40.85	40.85	0.05%	492,686
Jun 15, 2026	41.06	41.11	40.77	40.83	40.83	-0.63%	878,753
Jun 12, 2026	40.94	41.11	40.88	41.09	41.09	0.49%	540,000
Jun 11, 2026	40.75	40.94	40.48	40.89	40.89	1.67%	754,868
Jun 10, 2026	40.29	40.40	40.19	40.22	40.22	-0.12%	896,661
Jun 9, 2026	40.41	40.55	40.06	40.27	40.27	0.05%	1,076,184
Jun 8, 2026	40.22	40.43	40.10	40.25	40.25	0.37%	986,991
Jun 5, 2026	40.43	40.45	40.01	40.10	40.10	-0.94%	430,506
Jun 4, 2026	40.45	40.50	40.31	40.48	40.48	0.34%	498,652