Franklin U.S. Low Volatility High Dividend Index ETF (LVHD)
NASDAQ: LVHD · Real-Time Price · USD
39.22
-0.41 (-1.03%)
At close: May 13, 2025, 4:00 PM
39.22
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
LVHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 39.67 | 39.67 | 39.22 | 39.22 | 39.22 | -1.03% | 131,035 |
| May 12, 2025 | 39.90 | 39.90 | 39.48 | 39.63 | 39.63 | 0.41% | 77,492 |
| May 9, 2025 | 39.60 | 39.61 | 39.42 | 39.47 | 39.47 | -0.25% | 35,618 |
| May 8, 2025 | 39.76 | 39.92 | 39.54 | 39.57 | 39.57 | -0.75% | 80,826 |
| May 7, 2025 | 39.84 | 40.05 | 39.76 | 39.87 | 39.62 | 0.35% | 50,389 |
| May 6, 2025 | 39.71 | 39.88 | 39.60 | 39.73 | 39.49 | -0.15% | 65,828 |
| May 5, 2025 | 39.86 | 39.95 | 39.61 | 39.79 | 39.54 | -0.20% | 56,202 |
| May 2, 2025 | 39.87 | 39.95 | 39.67 | 39.87 | 39.62 | 0.81% | 57,709 |
| May 1, 2025 | 39.68 | 39.81 | 39.53 | 39.55 | 39.31 | -0.48% | 88,774 |
| Apr 30, 2025 | 39.64 | 39.81 | 39.12 | 39.74 | 39.50 | 0.18% | 63,839 |
| Apr 29, 2025 | 39.42 | 39.74 | 39.42 | 39.67 | 39.43 | 0.40% | 82,531 |
| Apr 28, 2025 | 39.46 | 39.55 | 39.29 | 39.51 | 39.27 | 0.38% | 38,394 |
| Apr 25, 2025 | 39.53 | 39.53 | 39.15 | 39.36 | 39.12 | -0.48% | 70,640 |
| Apr 24, 2025 | 39.62 | 39.66 | 39.33 | 39.55 | 39.31 | -0.15% | 137,036 |
| Apr 23, 2025 | 39.99 | 40.07 | 39.40 | 39.61 | 39.37 | -0.23% | 99,774 |
| Apr 22, 2025 | 39.29 | 39.82 | 39.29 | 39.70 | 39.46 | 1.95% | 161,213 |
| Apr 21, 2025 | 39.42 | 39.42 | 38.58 | 38.94 | 38.70 | -1.49% | 81,228 |
| Apr 17, 2025 | 39.16 | 39.85 | 39.16 | 39.53 | 39.29 | 1.20% | 139,289 |
| Apr 16, 2025 | 39.47 | 39.60 | 38.90 | 39.06 | 38.82 | -0.69% | 75,739 |
| Apr 15, 2025 | 39.51 | 39.64 | 39.33 | 39.33 | 39.09 | -0.33% | 67,778 |
| Apr 14, 2025 | 39.11 | 39.57 | 39.06 | 39.46 | 39.22 | 1.73% | 298,306 |
| Apr 11, 2025 | 38.31 | 38.93 | 38.00 | 38.79 | 38.55 | 1.41% | 132,765 |
| Apr 10, 2025 | 38.46 | 38.66 | 37.57 | 38.25 | 38.01 | -1.29% | 184,387 |
| Apr 9, 2025 | 36.95 | 38.87 | 36.67 | 38.75 | 38.51 | 3.69% | 183,417 |
| Apr 8, 2025 | 38.47 | 38.53 | 36.92 | 37.37 | 37.14 | -0.95% | 184,394 |
| Apr 7, 2025 | 37.48 | 38.73 | 36.91 | 37.73 | 37.50 | -1.69% | 258,743 |
| Apr 4, 2025 | 39.98 | 40.03 | 38.34 | 38.38 | 38.14 | -4.72% | 233,994 |
| Apr 3, 2025 | 40.55 | 40.80 | 40.25 | 40.28 | 40.03 | -1.25% | 93,116 |
| Apr 2, 2025 | 40.72 | 40.91 | 40.57 | 40.79 | 40.54 | -0.15% | 71,748 |
| Apr 1, 2025 | 40.96 | 40.96 | 40.60 | 40.85 | 40.60 | -0.29% | 103,555 |
| Mar 31, 2025 | 40.41 | 41.09 | 40.41 | 40.97 | 40.72 | 1.44% | 132,372 |
| Mar 28, 2025 | 40.50 | 40.57 | 40.24 | 40.39 | 40.14 | -0.15% | 36,510 |
| Mar 27, 2025 | 40.45 | 40.62 | 40.35 | 40.45 | 40.20 | 0.05% | 38,441 |
| Mar 26, 2025 | 40.04 | 40.46 | 40.04 | 40.43 | 40.18 | 1.15% | 46,759 |
| Mar 25, 2025 | 40.13 | 40.15 | 39.82 | 39.97 | 39.72 | -0.47% | 82,832 |
| Mar 24, 2025 | 40.08 | 40.27 | 39.99 | 40.16 | 39.91 | 0.55% | 70,983 |
| Mar 21, 2025 | 40.12 | 40.14 | 39.80 | 39.94 | 39.69 | -0.62% | 65,421 |
| Mar 20, 2025 | 40.25 | 40.32 | 40.11 | 40.19 | 39.94 | -0.25% | 43,369 |
| Mar 19, 2025 | 40.27 | 40.35 | 40.04 | 40.29 | 40.04 | 0.32% | 55,143 |
| Mar 18, 2025 | 40.36 | 40.36 | 40.11 | 40.16 | 39.91 | -0.50% | 242,356 |
| Mar 17, 2025 | 39.96 | 40.49 | 39.96 | 40.36 | 40.11 | 0.85% | 71,522 |
| Mar 14, 2025 | 39.58 | 40.05 | 39.33 | 40.02 | 39.77 | 1.32% | 101,102 |
| Mar 13, 2025 | 39.65 | 39.89 | 39.43 | 39.50 | 39.26 | -0.28% | 211,746 |
| Mar 12, 2025 | 39.99 | 39.99 | 39.52 | 39.61 | 39.37 | -1.05% | 110,397 |
| Mar 11, 2025 | 40.73 | 40.73 | 39.98 | 40.03 | 39.78 | -1.67% | 127,164 |
| Mar 10, 2025 | 40.73 | 41.45 | 40.47 | 40.71 | 40.46 | - | 176,200 |
| Mar 7, 2025 | 40.11 | 40.83 | 40.11 | 40.71 | 40.46 | 1.37% | 102,408 |
| Mar 6, 2025 | 40.17 | 40.27 | 39.89 | 40.16 | 39.91 | -0.45% | 73,396 |
| Mar 5, 2025 | 40.26 | 40.45 | 40.06 | 40.34 | 40.09 | -0.20% | 163,606 |
| Mar 4, 2025 | 40.99 | 41.07 | 40.34 | 40.42 | 40.17 | -1.46% | 65,310 |