Franklin U.S. Low Volatility High Dividend Index ETF (LVHD)

NASDAQ: LVHD · Real-Time Price · USD

43.03

+0.30 (0.70%)

At close: Apr 28, 2026, 4:00 PM EDT

44.43

+1.41 (3.27%)

After-hours: Apr 28, 2026, 6:45 PM EDT

LVHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.99	43.14	42.85	43.03	43.03	0.70%	56,984
Apr 27, 2026	42.79	43.08	42.73	42.73	42.73	-0.21%	51,630
Apr 24, 2026	43.09	43.09	42.76	42.82	42.82	-0.57%	34,258
Apr 23, 2026	42.60	43.11	42.60	43.06	43.06	1.39%	41,126
Apr 22, 2026	42.79	42.82	42.39	42.48	42.47	-0.39%	42,543
Apr 21, 2026	43.15	43.15	42.60	42.64	42.64	-0.93%	56,836
Apr 20, 2026	43.15	43.35	43.00	43.04	43.04	-0.23%	43,190
Apr 17, 2026	42.80	43.18	42.71	43.14	43.14	0.66%	48,898
Apr 16, 2026	42.67	42.92	42.67	42.86	42.86	0.36%	71,623
Apr 15, 2026	42.86	42.86	42.59	42.71	42.71	-0.52%	67,470
Apr 14, 2026	42.80	43.01	42.57	42.93	42.93	0.14%	36,083
Apr 13, 2026	42.98	42.98	42.61	42.87	42.87	-0.36%	44,032
Apr 10, 2026	43.44	43.44	43.00	43.03	43.03	-0.83%	45,789
Apr 9, 2026	42.97	43.52	42.97	43.39	43.39	0.57%	59,041
Apr 8, 2026	42.88	43.17	42.69	43.15	43.14	1.02%	42,514
Apr 7, 2026	42.70	42.98	42.66	42.71	42.71	-0.19%	189,724
Apr 6, 2026	42.63	42.82	42.62	42.79	42.79	0.17%	40,147
Apr 2, 2026	42.49	42.75	42.37	42.72	42.72	0.56%	196,348
Apr 1, 2026	42.44	42.56	42.31	42.48	42.48	-0.18%	50,072
Mar 31, 2026	42.72	42.72	42.26	42.56	42.56	0.33%	61,163
Mar 30, 2026	42.55	42.74	42.31	42.42	42.42	0.07%	37,172
Mar 27, 2026	42.47	42.70	42.32	42.39	42.39	-0.18%	47,354
Mar 26, 2026	42.37	42.73	42.37	42.47	42.46	0.08%	16,583
Mar 25, 2026	42.53	42.57	42.26	42.43	42.43	0.41%	44,451
Mar 24, 2026	42.07	42.58	42.07	42.26	42.26	0.11%	28,644
Mar 23, 2026	42.22	42.46	42.09	42.21	42.21	0.77%	37,876
Mar 20, 2026	42.50	42.50	41.76	41.89	41.89	-1.52%	29,550
Mar 19, 2026	42.52	42.73	42.39	42.53	42.53	-0.23%	27,381
Mar 18, 2026	43.21	43.21	42.62	42.63	42.63	-1.55%	34,660
Mar 17, 2026	43.55	43.65	43.30	43.30	43.30	-0.17%	16,350
Mar 16, 2026	43.33	43.53	43.30	43.37	43.37	0.54%	26,505
Mar 13, 2026	43.18	43.37	43.08	43.14	43.14	0.45%	139,343
Mar 12, 2026	42.96	43.28	42.87	42.95	42.95	-0.34%	34,135
Mar 11, 2026	43.25	43.27	42.96	43.10	43.09	-0.58%	14,989
Mar 10, 2026	43.56	43.72	43.26	43.35	43.35	-0.65%	38,958
Mar 9, 2026	43.56	43.71	43.11	43.63	43.63	-0.41%	20,879
Mar 6, 2026	43.78	43.82	43.36	43.81	43.81	-0.15%	29,666
Mar 5, 2026	44.19	44.19	43.71	43.88	43.88	-0.86%	128,067
Mar 4, 2026	44.37	44.37	43.99	44.26	44.26	-0.09%	31,518
Mar 3, 2026	44.38	44.48	43.77	44.30	44.30	-0.76%	28,662
Mar 2, 2026	44.52	44.76	44.42	44.64	44.64	0.08%	18,803
Feb 27, 2026	44.41	44.66	44.25	44.60	44.60	0.45%	34,305
Feb 26, 2026	44.29	44.47	44.27	44.40	44.40	0.40%	31,058
Feb 25, 2026	44.22	44.23	43.84	44.22	44.22	-0.15%	58,364
Feb 24, 2026	44.14	44.29	44.03	44.29	44.29	0.34%	26,362
Feb 23, 2026	44.00	44.28	44.00	44.14	44.14	0.07%	24,440
Feb 20, 2026	43.98	44.11	43.78	44.11	44.11	0.49%	33,451
Feb 19, 2026	43.87	44.07	43.75	43.90	43.90	0.24%	37,303
Feb 18, 2026	43.87	43.88	43.70	43.79	43.79	-0.18%	39,566
Feb 17, 2026	44.13	44.15	43.72	43.87	43.87	-0.45%	43,913
Feb 13, 2026	43.68	44.18	43.68	44.07	44.07	0.84%	36,002
Feb 12, 2026	43.78	44.10	43.69	43.70	43.70	-0.05%	45,311
Feb 11, 2026	43.56	43.79	43.56	43.72	43.72	0.34%	32,916
Feb 10, 2026	43.26	43.73	43.26	43.58	43.58	0.61%	35,176
Feb 9, 2026	43.31	43.33	43.01	43.31	43.31	-0.09%	75,098
Feb 6, 2026	43.21	43.38	43.10	43.35	43.35	0.69%	34,790
Feb 5, 2026	42.94	43.12	42.88	43.05	43.05	0.33%	155,275
Feb 4, 2026	42.72	43.12	42.72	42.91	42.82	0.75%	43,049
Feb 3, 2026	42.05	42.63	42.05	42.59	42.51	1.28%	59,306
Feb 2, 2026	42.05	42.24	41.93	42.05	41.97	-0.07%	73,991
Jan 30, 2026	41.62	42.09	41.59	42.08	42.00	1.04%	104,994
Jan 29, 2026	41.58	41.86	41.53	41.65	41.57	0.38%	38,218
Jan 28, 2026	41.70	41.79	41.40	41.49	41.41	-0.57%	40,859
Jan 27, 2026	41.46	41.73	41.41	41.73	41.65	0.63%	111,604
Jan 26, 2026	41.51	41.62	41.33	41.47	41.39	0.31%	124,481
Jan 23, 2026	41.37	41.38	41.15	41.34	41.26	0.01%	35,729
Jan 22, 2026	41.48	41.58	41.33	41.34	41.26	-0.15%	70,559
Jan 21, 2026	41.33	41.45	41.21	41.40	41.32	0.51%	32,660
Jan 20, 2026	41.13	41.36	41.04	41.19	41.11	-0.49%	52,227
Jan 16, 2026	41.21	41.42	41.16	41.39	41.31	0.25%	72,593
Jan 15, 2026	41.17	41.39	41.07	41.29	41.21	0.44%	35,893
Jan 14, 2026	40.67	41.14	40.67	41.11	41.03	1.11%	28,946
Jan 13, 2026	40.49	40.68	40.40	40.66	40.58	0.47%	43,133
Jan 12, 2026	40.39	40.53	40.30	40.47	40.39	0.11%	56,160
Jan 9, 2026	40.38	40.55	40.38	40.42	40.34	0.35%	43,066
Jan 8, 2026	39.67	40.38	39.67	40.28	40.20	1.48%	49,103
Jan 7, 2026	40.17	40.17	39.67	39.69	39.61	-0.94%	34,332
Jan 6, 2026	39.85	40.09	39.85	40.07	39.99	0.40%	60,588
Jan 5, 2026	40.02	40.02	39.63	39.91	39.83	-0.11%	46,277
Jan 2, 2026	39.88	40.12	39.54	39.95	39.87	0.18%	56,295
Dec 31, 2025	40.10	40.10	39.87	39.88	39.80	-0.60%	53,857
Dec 30, 2025	40.07	40.16	40.04	40.12	40.04	-0.78%	28,549
Dec 29, 2025	40.45	40.57	40.43	40.44	40.00	-	83,106
Dec 26, 2025	40.45	40.48	40.28	40.44	40.01	-0.06%	16,171
Dec 24, 2025	40.24	40.46	40.24	40.46	40.03	0.58%	9,348
Dec 23, 2025	40.26	40.30	40.18	40.23	39.80	-0.27%	30,151
Dec 22, 2025	40.14	40.36	40.14	40.34	39.90	0.39%	27,509
Dec 19, 2025	40.36	40.42	40.16	40.18	39.75	-0.68%	29,795
Dec 18, 2025	40.60	40.71	40.45	40.46	40.02	-0.26%	46,487
Dec 17, 2025	40.34	40.61	40.34	40.56	40.13	0.67%	26,842
Dec 16, 2025	40.59	40.59	40.23	40.30	39.86	-0.89%	54,466
Dec 15, 2025	40.48	40.67	40.47	40.66	40.22	0.62%	47,530
Dec 12, 2025	40.33	40.47	40.33	40.41	39.97	0.37%	36,864
Dec 11, 2025	40.15	40.44	40.15	40.26	39.82	0.39%	43,986
Dec 10, 2025	39.88	40.16	39.88	40.10	39.67	0.57%	54,558
Dec 9, 2025	39.96	40.09	39.86	39.87	39.44	-0.06%	39,538
Dec 8, 2025	40.11	40.11	39.89	39.89	39.47	-0.55%	37,690
Dec 5, 2025	40.15	40.31	40.10	40.11	39.68	-0.16%	17,860
Dec 4, 2025	40.30	40.42	40.11	40.18	39.75	-0.33%	66,654
Dec 3, 2025	40.21	40.43	40.21	40.31	39.88	0.33%	40,618