Franklin International Low Volatility High Dividend Index ETF (LVHI)

LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.43	40.43	40.01	40.10	40.10	-0.94%	40,322
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
May 13, 2026	40.97	41.19	40.87	41.19	40.56	0.54%	778,228
May 12, 2026	40.80	40.98	40.64	40.97	40.34	0.54%	948,954
May 11, 2026	40.63	40.77	40.63	40.75	40.13	0.47%	434,314
May 8, 2026	40.60	40.61	40.42	40.56	39.94	0.27%	658,531
May 7, 2026	41.04	41.04	40.37	40.45	39.83	-1.70%	803,734
May 6, 2026	41.10	41.18	41.04	41.15	40.52	0.86%	907,820
May 5, 2026	40.61	40.82	40.30	40.80	40.18	1.07%	585,142
May 4, 2026	40.69	40.69	40.28	40.37	39.75	-1.18%	716,426
May 1, 2026	40.98	41.00	40.76	40.85	40.23	-0.29%	1,157,949
Apr 30, 2026	40.77	40.99	40.57	40.97	40.34	1.49%	823,239
Apr 29, 2026	40.58	40.58	40.24	40.37	39.75	-0.71%	770,193
Apr 28, 2026	40.42	40.69	40.42	40.66	40.04	0.69%	907,309
Apr 27, 2026	40.59	40.61	40.33	40.38	39.76	-0.57%	650,010
Apr 24, 2026	40.67	40.67	40.42	40.61	39.99	0.05%	1,082,106
Apr 23, 2026	40.44	40.75	40.31	40.59	39.97	0.30%	388,692
Apr 22, 2026	40.53	40.53	40.33	40.47	39.85	0.22%	757,652
Apr 21, 2026	40.82	40.82	40.31	40.38	39.76	-1.01%	597,630
Apr 20, 2026	40.85	40.85	40.68	40.79	40.17	-0.24%	685,371
Apr 17, 2026	40.92	40.92	40.67	40.89	40.27	0.12%	487,656
Apr 16, 2026	40.95	41.03	40.74	40.84	40.22	-0.07%	508,833
Apr 15, 2026	41.13	41.13	40.84	40.87	40.25	-0.73%	1,130,956
Apr 14, 2026	41.13	41.19	41.01	41.17	40.54	-0.29%	953,724
Apr 13, 2026	41.10	41.30	40.91	41.29	40.66	0.27%	887,943
Apr 10, 2026	41.14	41.31	41.10	41.18	40.55	-0.10%	520,168
Apr 9, 2026	41.13	41.28	40.95	41.22	40.59	-0.17%	663,367
Apr 8, 2026	41.25	41.30	41.00	41.29	40.66	0.95%	807,619
Apr 7, 2026	40.83	40.94	40.52	40.90	40.28	-0.15%	638,740
Apr 6, 2026	40.80	40.98	40.72	40.96	40.33	0.34%	720,564
Apr 2, 2026	40.48	40.84	40.38	40.82	40.20	0.29%	680,990
Apr 1, 2026	40.82	40.82	40.41	40.70	40.08	0.39%	785,673
Mar 31, 2026	40.35	40.54	40.07	40.54	39.92	1.40%	904,014
Mar 30, 2026	40.09	40.32	39.72	39.98	39.37	1.01%	816,068
Mar 27, 2026	39.43	39.84	39.43	39.58	38.98	0.15%	629,696
Mar 26, 2026	39.72	39.88	39.51	39.52	38.92	-0.88%	879,928

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.