Franklin U.S. Low Volatility High Dividend Index ETF (LVHD)
NASDAQ: LVHD · Real-Time Price · USD
40.11
-0.07 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
LVHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.15 | 40.31 | 40.10 | 40.10 | 40.10 | -0.19% | 17,860 |
| Dec 4, 2025 | 40.30 | 40.42 | 40.11 | 40.18 | 40.18 | -0.33% | 66,654 |
| Dec 3, 2025 | 40.21 | 40.43 | 40.21 | 40.31 | 40.31 | 0.33% | 40,618 |
| Dec 2, 2025 | 40.46 | 40.46 | 40.07 | 40.18 | 40.18 | -0.66% | 40,329 |
| Dec 1, 2025 | 40.69 | 40.78 | 40.43 | 40.45 | 40.45 | -1.08% | 33,893 |
| Nov 28, 2025 | 40.71 | 40.90 | 40.70 | 40.89 | 40.89 | 0.34% | 10,868 |
| Nov 26, 2025 | 40.52 | 40.82 | 40.52 | 40.75 | 40.75 | 0.64% | 293,096 |
| Nov 25, 2025 | 40.30 | 40.55 | 40.25 | 40.49 | 40.49 | 0.71% | 53,311 |
| Nov 24, 2025 | 40.37 | 40.37 | 40.03 | 40.21 | 40.21 | -0.29% | 24,809 |
| Nov 21, 2025 | 39.92 | 40.51 | 39.92 | 40.33 | 40.33 | 1.34% | 38,715 |
| Nov 20, 2025 | 40.09 | 40.17 | 39.78 | 39.79 | 39.79 | -0.31% | 40,237 |
| Nov 19, 2025 | 40.07 | 40.07 | 39.82 | 39.92 | 39.92 | -0.61% | 37,708 |
| Nov 18, 2025 | 40.05 | 40.28 | 40.04 | 40.16 | 40.16 | 0.30% | 35,140 |
| Nov 17, 2025 | 40.23 | 40.33 | 39.99 | 40.04 | 40.04 | -0.37% | 36,360 |
| Nov 14, 2025 | 40.18 | 40.28 | 39.99 | 40.19 | 40.19 | 0.02% | 67,219 |
| Nov 13, 2025 | 40.23 | 40.39 | 40.16 | 40.18 | 40.18 | -0.15% | 49,268 |
| Nov 12, 2025 | 40.21 | 40.36 | 40.21 | 40.24 | 40.24 | 0.06% | 70,300 |
| Nov 11, 2025 | 39.93 | 40.23 | 39.91 | 40.22 | 40.22 | 0.92% | 41,073 |
| Nov 10, 2025 | 39.91 | 39.91 | 39.62 | 39.85 | 39.85 | -0.06% | 72,973 |
| Nov 7, 2025 | 39.55 | 39.88 | 39.55 | 39.87 | 39.87 | 1.03% | 90,556 |
| Nov 6, 2025 | 39.49 | 39.67 | 39.47 | 39.47 | 39.46 | -1.20% | 47,249 |
| Nov 5, 2025 | 39.90 | 40.02 | 39.79 | 39.94 | 39.60 | 0.11% | 54,486 |
| Nov 4, 2025 | 39.88 | 39.92 | 39.78 | 39.90 | 39.56 | 0.05% | 49,088 |
| Nov 3, 2025 | 40.05 | 40.05 | 39.62 | 39.88 | 39.54 | -0.82% | 45,472 |
| Oct 31, 2025 | 40.20 | 40.31 | 39.99 | 40.21 | 39.86 | -0.17% | 73,732 |
| Oct 30, 2025 | 40.26 | 40.50 | 40.26 | 40.28 | 39.93 | -0.04% | 82,379 |
| Oct 29, 2025 | 40.76 | 40.76 | 40.20 | 40.30 | 39.95 | -1.50% | 55,892 |
| Oct 28, 2025 | 41.25 | 41.25 | 40.88 | 40.91 | 40.56 | -0.94% | 27,613 |
| Oct 27, 2025 | 41.23 | 41.30 | 41.07 | 41.30 | 40.94 | 0.44% | 17,719 |
| Oct 24, 2025 | 41.39 | 41.39 | 41.12 | 41.12 | 40.77 | -0.07% | 24,045 |
| Oct 23, 2025 | 41.44 | 41.44 | 41.10 | 41.15 | 40.80 | -0.60% | 30,360 |
| Oct 22, 2025 | 41.36 | 41.59 | 41.26 | 41.40 | 41.04 | 0.19% | 30,940 |
| Oct 21, 2025 | 41.43 | 41.51 | 41.26 | 41.32 | 40.96 | -0.25% | 24,988 |
| Oct 20, 2025 | 41.27 | 41.43 | 41.26 | 41.42 | 41.07 | 0.55% | 27,466 |
| Oct 17, 2025 | 41.02 | 41.22 | 40.96 | 41.20 | 40.84 | 0.72% | 41,900 |
| Oct 16, 2025 | 41.24 | 41.35 | 40.88 | 40.90 | 40.55 | -0.77% | 32,274 |
| Oct 15, 2025 | 41.27 | 41.41 | 41.03 | 41.22 | 40.87 | 0.03% | 27,938 |
| Oct 14, 2025 | 40.65 | 41.22 | 40.65 | 41.21 | 40.85 | 1.10% | 50,345 |
| Oct 13, 2025 | 40.70 | 40.83 | 40.65 | 40.76 | 40.41 | 0.26% | 36,357 |
| Oct 10, 2025 | 40.95 | 41.09 | 40.65 | 40.66 | 40.31 | -0.52% | 49,584 |
| Oct 9, 2025 | 41.21 | 41.26 | 40.85 | 40.87 | 40.51 | -0.73% | 37,742 |
| Oct 8, 2025 | 41.39 | 41.39 | 41.09 | 41.17 | 40.81 | -0.36% | 48,933 |
| Oct 7, 2025 | 41.21 | 41.44 | 41.16 | 41.32 | 40.96 | 0.25% | 30,676 |
| Oct 6, 2025 | 41.36 | 41.37 | 41.18 | 41.21 | 40.86 | -0.29% | 45,246 |
| Oct 3, 2025 | 41.16 | 41.46 | 41.16 | 41.33 | 40.97 | 0.63% | 22,007 |
| Oct 2, 2025 | 41.15 | 41.16 | 40.98 | 41.07 | 40.72 | -0.38% | 108,594 |
| Oct 1, 2025 | 41.27 | 41.32 | 41.10 | 41.23 | 40.87 | -0.27% | 57,887 |
| Sep 30, 2025 | 40.98 | 41.34 | 40.98 | 41.34 | 40.98 | 0.80% | 177,444 |
| Sep 29, 2025 | 41.11 | 41.11 | 40.90 | 41.01 | 40.66 | -0.08% | 50,521 |
| Sep 26, 2025 | 40.79 | 41.04 | 40.79 | 41.04 | 40.69 | 0.90% | 33,519 |
| Sep 25, 2025 | 40.95 | 41.00 | 40.66 | 40.68 | 40.33 | -0.70% | 43,495 |
| Sep 24, 2025 | 40.89 | 41.03 | 40.88 | 40.96 | 40.61 | 0.23% | 50,627 |
| Sep 23, 2025 | 40.56 | 40.87 | 40.56 | 40.87 | 40.52 | 0.67% | 39,017 |
| Sep 22, 2025 | 40.63 | 40.67 | 40.52 | 40.60 | 40.25 | -0.25% | 59,263 |
| Sep 19, 2025 | 40.89 | 40.89 | 40.66 | 40.70 | 40.35 | -0.26% | 62,725 |
| Sep 18, 2025 | 40.75 | 40.88 | 40.62 | 40.81 | 40.46 | 0.04% | 98,831 |
| Sep 17, 2025 | 40.79 | 41.11 | 40.78 | 40.79 | 40.44 | 0.26% | 37,916 |
| Sep 16, 2025 | 40.85 | 40.86 | 40.65 | 40.69 | 40.34 | -0.30% | 29,730 |
| Sep 15, 2025 | 41.01 | 41.02 | 40.81 | 40.81 | 40.46 | -0.45% | 24,358 |
| Sep 12, 2025 | 41.09 | 41.09 | 40.96 | 40.99 | 40.64 | -0.26% | 24,970 |
| Sep 11, 2025 | 40.78 | 41.14 | 40.78 | 41.10 | 40.75 | 0.76% | 52,736 |
| Sep 10, 2025 | 40.77 | 40.85 | 40.63 | 40.79 | 40.44 | -0.07% | 54,859 |
| Sep 9, 2025 | 40.77 | 40.93 | 40.77 | 40.82 | 40.47 | - | 47,921 |
| Sep 8, 2025 | 41.09 | 41.10 | 40.68 | 40.82 | 40.47 | -0.66% | 68,422 |
| Sep 5, 2025 | 41.12 | 41.34 | 40.95 | 41.09 | 40.74 | -0.05% | 76,665 |
| Sep 4, 2025 | 41.04 | 41.17 | 40.92 | 41.11 | 40.76 | 0.61% | 89,721 |
| Sep 3, 2025 | 40.86 | 40.89 | 40.66 | 40.86 | 40.51 | -0.05% | 62,340 |
| Sep 2, 2025 | 40.96 | 41.08 | 40.75 | 40.88 | 40.53 | -0.75% | 183,434 |
| Aug 29, 2025 | 41.02 | 41.19 | 41.02 | 41.19 | 40.84 | 0.51% | 85,805 |
| Aug 28, 2025 | 41.24 | 41.24 | 40.88 | 40.98 | 40.63 | -0.65% | 55,078 |
| Aug 27, 2025 | 41.06 | 41.27 | 41.04 | 41.25 | 40.89 | 0.51% | 48,851 |
| Aug 26, 2025 | 41.10 | 41.13 | 40.94 | 41.04 | 40.69 | -0.02% | 38,345 |
| Aug 25, 2025 | 41.44 | 41.44 | 41.05 | 41.05 | 40.70 | -1.20% | 96,065 |
| Aug 22, 2025 | 41.25 | 41.60 | 41.25 | 41.55 | 41.19 | 1.22% | 50,575 |
| Aug 21, 2025 | 41.06 | 41.14 | 40.97 | 41.05 | 40.70 | -0.17% | 53,458 |
| Aug 20, 2025 | 41.08 | 41.45 | 41.06 | 41.12 | 40.77 | 0.44% | 70,090 |
| Aug 19, 2025 | 40.46 | 40.94 | 40.46 | 40.94 | 40.59 | 1.09% | 27,325 |
| Aug 18, 2025 | 40.72 | 40.72 | 40.50 | 40.50 | 40.15 | -0.44% | 24,559 |
| Aug 15, 2025 | 40.87 | 40.87 | 40.62 | 40.68 | 40.33 | -0.36% | 28,626 |
| Aug 14, 2025 | 40.94 | 40.94 | 40.71 | 40.83 | 40.48 | -0.66% | 34,612 |
| Aug 13, 2025 | 40.77 | 41.10 | 40.65 | 41.10 | 40.75 | 1.08% | 56,727 |
| Aug 12, 2025 | 40.60 | 40.66 | 40.43 | 40.66 | 40.31 | 0.44% | 53,797 |
| Aug 11, 2025 | 40.70 | 40.72 | 40.37 | 40.48 | 40.13 | -0.38% | 54,907 |
| Aug 8, 2025 | 40.70 | 40.76 | 40.55 | 40.63 | 40.28 | 0.06% | 54,057 |
| Aug 7, 2025 | 40.61 | 40.74 | 40.37 | 40.61 | 40.26 | -0.45% | 55,446 |
| Aug 6, 2025 | 40.87 | 40.99 | 40.74 | 40.79 | 40.11 | 0.12% | 48,254 |
| Aug 5, 2025 | 40.84 | 40.86 | 40.70 | 40.75 | 40.07 | -0.22% | 36,504 |
| Aug 4, 2025 | 40.50 | 40.88 | 40.50 | 40.84 | 40.16 | 0.91% | 69,419 |
| Aug 1, 2025 | 40.55 | 40.59 | 40.23 | 40.47 | 39.79 | -0.03% | 69,084 |
| Jul 31, 2025 | 40.51 | 40.79 | 40.40 | 40.48 | 39.81 | -0.69% | 283,718 |
| Jul 30, 2025 | 41.00 | 41.11 | 40.63 | 40.76 | 40.08 | -0.51% | 37,001 |
| Jul 29, 2025 | 40.77 | 40.98 | 40.64 | 40.97 | 40.29 | 0.86% | 53,139 |
| Jul 28, 2025 | 41.08 | 41.08 | 40.62 | 40.62 | 39.94 | -1.12% | 73,122 |
| Jul 25, 2025 | 41.12 | 41.12 | 40.88 | 41.08 | 40.40 | -0.01% | 44,949 |
| Jul 24, 2025 | 41.11 | 41.22 | 41.03 | 41.08 | 40.40 | -0.11% | 54,310 |
| Jul 23, 2025 | 41.25 | 41.25 | 41.02 | 41.13 | 40.45 | - | 51,549 |
| Jul 22, 2025 | 40.60 | 41.14 | 40.60 | 41.13 | 40.45 | 1.31% | 54,054 |
| Jul 21, 2025 | 40.70 | 40.85 | 40.59 | 40.60 | 39.93 | 0.13% | 33,008 |
| Jul 18, 2025 | 40.67 | 40.74 | 40.50 | 40.55 | 39.88 | 0.10% | 48,453 |
| Jul 17, 2025 | 40.22 | 40.55 | 40.22 | 40.51 | 39.83 | 0.77% | 26,980 |