Skip to main content
Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
36.14
-0.10 (-0.28%)
At close: Dec 5, 2025, 4:00 PM EST
36.13
-0.01 (-0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST

LVHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.3436.3436.1236.1436.14-0.28%50,772
Dec 4, 202536.3536.3536.1436.2436.24-1.95%880,438
Dec 3, 202536.9936.9936.8536.9636.150.14%435,919
Dec 2, 202536.9836.9836.8236.9136.100.27%395,405
Dec 1, 202536.9536.9636.7836.8136.00-0.38%309,328
Nov 28, 202536.7436.9636.7436.9536.140.08%181,029
Nov 26, 202536.8236.9836.7736.9236.110.44%464,592
Nov 25, 202536.5236.7636.3836.7635.951.07%432,530
Nov 24, 202536.5436.5436.2836.3735.57-0.44%460,903
Nov 21, 202536.2736.5436.2436.5335.731.50%785,095
Nov 20, 202536.4336.4935.9435.9935.20-0.76%507,158
Nov 19, 202536.3436.3536.1236.2735.47-0.07%535,459
Nov 18, 202536.0736.3536.0536.2935.49-0.49%940,328
Nov 17, 202536.6636.7036.3336.4735.67-0.49%570,600
Nov 14, 202536.5936.6636.3036.6535.840.16%336,435
Nov 13, 202536.8736.8736.5236.5935.78-0.60%485,864
Nov 12, 202536.6436.8436.6336.8136.000.60%360,855
Nov 11, 202536.4536.5936.3636.5935.780.88%529,312
Nov 10, 202536.0836.2836.0336.2735.470.81%831,730
Nov 7, 202535.6835.9835.5835.9835.190.62%767,963
Nov 6, 202535.8535.8835.5735.7634.970.17%346,390
Nov 5, 202535.5335.7735.4935.7034.910.93%523,479
Nov 4, 202535.2635.4535.2535.3734.59-0.20%596,374
Nov 3, 202535.4635.4735.3735.4434.66-0.03%459,102
Oct 31, 202535.6035.6035.3435.4534.67-0.20%404,644
Oct 30, 202535.3535.6535.3535.5234.740.11%630,952
Oct 29, 202535.5335.6335.3835.4834.70-0.11%406,074
Oct 28, 202535.6635.6635.4935.5234.74-0.42%536,765
Oct 27, 202535.7435.7435.6235.6734.880.54%525,958
Oct 24, 202535.5635.5635.4435.4834.70-0.01%353,209
Oct 23, 202535.4535.5535.4535.4934.700.55%365,107
Oct 22, 202535.2835.3635.1435.2934.510.30%587,428
Oct 21, 202535.2935.2935.1235.1934.41-0.10%769,134
Oct 20, 202535.2435.3135.1935.2234.440.06%430,821
Oct 17, 202534.9535.2534.9535.2034.420.20%325,918
Oct 16, 202535.2235.2935.0035.1334.360.17%634,663
Oct 15, 202535.1735.2034.9435.0734.30-0.11%410,668
Oct 14, 202534.9235.1734.8835.1134.340.23%459,269
Oct 13, 202534.9335.0534.8535.0334.260.86%268,822
Oct 10, 202535.2235.2334.6634.7333.96-1.48%397,234
Oct 9, 202535.2835.3835.1435.2534.470.23%461,898
Oct 8, 202535.2535.2535.1235.1734.400.09%500,391
Oct 7, 202535.1235.2435.0235.1434.37-412,035
Oct 6, 202535.1335.1935.0535.1434.37-323,199
Oct 3, 202535.0035.1634.9735.1434.370.64%329,463
Oct 2, 202534.9934.9934.8534.9234.15-0.04%314,360
Oct 1, 202534.9034.9834.8134.9334.160.52%393,747
Sep 30, 202534.7034.7634.5434.7533.980.14%360,128
Sep 29, 202534.8134.8134.6234.7033.94-0.06%332,194
Sep 26, 202534.5134.8234.5134.7233.960.40%490,446