Franklin International Low Volatility High Dividend Index ETF (LVHI)

BATS: LVHI · Real-Time Price · USD

42.54

+0.09 (0.21%)

At close: Jul 27, 2026, 4:00 PM EDT

42.55

+0.01 (0.02%)

After-hours: Jul 27, 2026, 8:00 PM EDT

LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	41.06	41.10	40.92	40.97	40.34	-0.17%	471,682
Jun 2, 2026	40.76	41.04	40.75	41.04	40.41	0.74%	595,847
Jun 1, 2026	40.65	40.80	40.36	40.74	40.12	-0.49%	537,239
May 29, 2026	41.20	41.20	40.90	40.94	40.31	-0.41%	433,271
May 28, 2026	41.24	41.26	41.09	41.11	40.48	-0.72%	386,712
May 27, 2026	41.46	41.51	41.33	41.41	40.78	-0.19%	407,815
May 26, 2026	41.66	41.74	41.39	41.49	40.86	-0.02%	483,404
May 22, 2026	41.58	41.64	41.42	41.50	40.87	-0.29%	372,311
May 21, 2026	41.53	41.68	41.27	41.62	40.98	0.22%	498,999
May 20, 2026	41.31	41.60	41.28	41.53	40.90	0.51%	503,134
May 19, 2026	41.33	41.43	41.21	41.32	40.69	-0.02%	532,254
May 18, 2026	41.19	41.33	41.04	41.33	40.70	0.71%	572,151
May 15, 2026	41.12	41.12	40.94	41.04	40.41	-0.82%	485,045
May 14, 2026	41.20	41.40	41.20	41.38	40.75	0.46%	666,640