Franklin International Low Volatility High Dividend Index ETF (LVHI)

LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	34.33	34.51	34.28	34.51	34.51	0.42%	481,155
Aug 13, 2025	34.34	34.38	34.23	34.37	34.37	0.19%	342,560
Aug 12, 2025	34.21	34.30	34.09	34.30	34.30	0.62%	454,881
Aug 11, 2025	34.02	34.09	33.93	34.09	34.09	0.29%	308,315
Aug 8, 2025	33.88	34.03	33.88	33.99	33.99	0.68%	512,930
Aug 7, 2025	33.83	33.83	33.63	33.76	33.76	0.69%	699,161
Aug 6, 2025	33.68	33.72	33.48	33.53	33.53	0.21%	563,693
Aug 5, 2025	33.41	33.49	33.37	33.46	33.46	0.36%	428,134
Aug 4, 2025	33.15	33.36	33.15	33.34	33.34	1.00%	315,584
Aug 1, 2025	33.16	33.19	32.86	33.01	33.01	-1.02%	705,244
Jul 31, 2025	33.47	33.51	33.28	33.35	33.35	-0.92%	2,288,216
Jul 30, 2025	33.76	33.76	33.51	33.66	33.66	0.06%	389,315
Jul 29, 2025	33.72	33.72	33.58	33.64	33.64	0.30%	401,890
Jul 28, 2025	33.66	33.66	33.44	33.54	33.54	-0.62%	906,356
Jul 25, 2025	33.59	33.76	33.55	33.75	33.75	0.33%	323,111
Jul 24, 2025	33.74	33.74	33.61	33.64	33.64	-0.68%	402,952
Jul 23, 2025	33.51	33.87	33.43	33.87	33.87	1.99%	732,331
Jul 22, 2025	33.14	33.22	33.08	33.21	33.21	0.64%	451,242
Jul 21, 2025	33.04	33.04	32.96	33.00	33.00	0.24%	524,246
Jul 18, 2025	33.02	33.06	32.92	32.92	32.92	-0.30%	534,507
Jul 17, 2025	32.97	33.04	32.87	33.02	33.02	0.12%	672,003
Jul 16, 2025	33.03	33.03	32.77	32.98	32.98	0.27%	630,138
Jul 15, 2025	33.17	33.17	32.89	32.89	32.89	-1.02%	480,019
Jul 14, 2025	33.14	33.23	33.06	33.23	33.23	0.18%	864,387
Jul 11, 2025	33.24	33.24	33.07	33.17	33.17	-0.36%	524,140
Jul 10, 2025	33.26	33.32	33.17	33.29	33.29	0.14%	595,801
Jul 9, 2025	33.14	33.26	33.10	33.25	33.25	0.80%	580,170
Jul 8, 2025	32.80	33.02	32.76	32.98	32.98	0.61%	825,460
Jul 7, 2025	32.87	32.98	32.66	32.78	32.78	-0.67%	590,745
Jul 3, 2025	33.05	33.05	32.92	33.00	33.00	0.24%	334,611
Jul 2, 2025	32.86	32.92	32.68	32.92	32.92	0.70%	697,984
Jul 1, 2025	32.58	32.71	32.45	32.69	32.69	0.43%	619,786
Jun 30, 2025	32.53	32.58	32.45	32.55	32.55	-0.28%	982,820
Jun 27, 2025	32.59	32.75	32.50	32.64	32.64	0.71%	1,083,179
Jun 26, 2025	32.47	32.47	32.26	32.41	32.41	0.62%	856,050
Jun 25, 2025	32.36	32.36	32.16	32.21	32.21	-0.71%	579,322
Jun 24, 2025	32.55	32.55	32.37	32.44	32.44	0.15%	587,838
Jun 23, 2025	32.32	32.43	32.25	32.39	32.39	-0.12%	468,516
Jun 20, 2025	32.60	32.60	32.30	32.43	32.43	-0.49%	530,909
Jun 18, 2025	32.71	32.71	32.52	32.59	32.59	-0.06%	464,852
Jun 17, 2025	32.71	32.71	32.57	32.61	32.61	-0.28%	429,974
Jun 16, 2025	32.84	32.90	32.67	32.70	32.70	-0.09%	472,048
Jun 13, 2025	32.86	32.86	32.62	32.73	32.73	-0.37%	493,441
Jun 12, 2025	32.88	32.88	32.70	32.85	32.85	0.24%	705,569
Jun 11, 2025	32.94	32.94	32.67	32.77	32.77	-0.06%	658,349
Jun 10, 2025	32.84	32.84	32.56	32.79	32.79	0.46%	1,090,058
Jun 9, 2025	32.76	32.76	32.61	32.64	32.64	-0.40%	1,070,256
Jun 6, 2025	32.75	32.81	32.65	32.77	32.77	0.68%	644,035
Jun 5, 2025	32.71	32.71	32.44	32.55	32.55	-1.66%	459,810
Jun 4, 2025	33.26	33.26	33.03	33.10	32.56	-0.36%	581,572

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.