Franklin International Low Volatility High Dividend Index ETF (LVHI)

LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	40.47	41.05	40.47	41.05	41.05	1.61%	91,513
Jul 1, 2026	40.45	40.45	40.25	40.40	40.40	-0.46%	47,660
Jun 30, 2026	40.52	40.64	40.52	40.59	40.59	-0.31%	33,496
Jun 29, 2026	40.75	40.80	40.58	40.71	40.71	0.20%	27,323
Jun 26, 2026	40.67	40.71	40.52	40.63	40.63	-0.05%	93,362
Jun 25, 2026	40.39	40.70	40.39	40.65	40.65	0.35%	40,677
Jun 24, 2026	40.65	40.65	40.35	40.51	40.51	-0.22%	46,029
Jun 23, 2026	40.66	40.67	40.50	40.60	40.60	-0.15%	36,486
Jun 22, 2026	40.54	40.68	40.46	40.66	40.66	0.27%	39,596
Jun 18, 2026	40.74	40.74	40.44	40.55	40.55	-0.34%	52,932
Jun 17, 2026	40.87	40.97	40.56	40.69	40.69	-0.39%	45,396
Jun 16, 2026	40.97	41.02	40.77	40.85	40.85	0.05%	492,686
Jun 15, 2026	41.06	41.06	40.78	40.83	40.83	-0.63%	67,838
Jun 12, 2026	40.94	41.09	40.88	41.09	41.09	0.49%	66,063
Jun 11, 2026	40.75	40.94	40.48	40.89	40.89	1.67%	754,828
Jun 10, 2026	40.29	40.39	40.21	40.22	40.22	-0.12%	46,484
Jun 9, 2026	40.45	40.48	40.07	40.27	40.27	0.05%	140,014
Jun 8, 2026	40.22	40.40	40.17	40.25	40.25	0.37%	45,500
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

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.