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
Sep 25, 202534.4734.5834.4634.5833.820.29%481,694
Sep 24, 202534.4034.5234.3934.4833.720.12%358,533
Sep 23, 202534.4934.6034.4034.4433.680.09%724,489
Sep 22, 202534.4334.4534.2934.4133.650.12%285,901
Sep 19, 202534.5035.3534.2934.3733.61-0.03%378,062
Sep 18, 202534.3834.4034.2634.3833.620.17%560,340
Sep 17, 202534.3934.4834.2534.3233.56-0.41%478,659
Sep 16, 202534.6034.6134.4034.4633.70-0.43%464,858
Sep 15, 202534.7034.7034.5034.6133.850.23%376,046
Sep 12, 202534.5734.6834.4934.5333.77-0.43%378,380
Sep 11, 202534.6334.6834.5234.6833.920.46%335,096
Sep 10, 202534.5434.5434.4034.5233.760.20%381,603
Sep 9, 202534.5334.5334.3134.4533.690.03%532,814
Sep 8, 202534.5734.5734.3034.4433.680.20%632,010
Sep 5, 202534.6634.6634.2734.3733.61-0.35%389,876
Sep 4, 202534.4534.4934.2734.4933.73-0.23%489,797
Sep 3, 202534.6334.6334.4234.5733.49-0.32%572,253
Sep 2, 202534.4634.6834.4634.6833.600.01%322,521
Aug 29, 202534.7734.7734.6334.6833.59-0.17%297,579
Aug 28, 202534.8534.8534.6534.7433.650.13%343,848
Aug 27, 202534.7434.7434.5134.6933.61-0.03%430,348
Aug 26, 202534.8734.8734.6234.7033.61-0.60%622,116
Aug 25, 202535.2035.2034.8834.9133.82-0.80%399,684
Aug 22, 202535.2035.3135.0935.1934.090.51%617,577
Aug 21, 202534.9835.0134.8635.0133.920.06%557,456
Aug 20, 202534.7934.9934.7834.9933.900.81%749,458
Aug 19, 202534.6434.8034.6034.7133.620.67%395,391
Aug 18, 202534.5634.5634.4034.4833.40-0.35%439,511
Aug 15, 202534.6534.6834.5434.6033.520.26%344,294
Aug 14, 202534.3334.5134.2834.5133.430.42%487,284
Aug 13, 202534.3434.3834.2334.3733.290.19%342,560
Aug 12, 202534.2134.3034.0934.3033.230.62%454,881
Aug 11, 202534.0234.0933.9334.0933.020.29%308,315
Aug 8, 202533.8834.0333.8833.9932.930.68%512,930
Aug 7, 202533.8333.8333.6333.7632.700.69%699,161
Aug 6, 202533.6833.7233.4833.5332.480.21%563,693
Aug 5, 202533.4133.4933.3733.4632.410.36%428,134
Aug 4, 202533.1533.3633.1533.3432.301.00%315,584
Aug 1, 202533.1633.1932.8633.0131.98-1.02%705,244
Jul 31, 202533.4733.5133.2833.3532.31-0.92%2,288,216
Jul 30, 202533.7633.7633.5133.6632.610.06%389,315
Jul 29, 202533.7233.7233.5833.6432.590.30%401,890
Jul 28, 202533.6633.6633.4433.5432.49-0.62%906,356
Jul 25, 202533.5933.7633.5533.7532.690.33%323,111
Jul 24, 202533.7433.7433.6133.6432.59-0.68%402,952
Jul 23, 202533.5133.8733.4333.8732.811.99%732,331
Jul 22, 202533.1433.2233.0833.2132.170.64%451,242
Jul 21, 202533.0433.0432.9633.0031.970.24%524,246
Jul 18, 202533.0233.0632.9232.9231.89-0.30%534,507
Jul 17, 202532.9733.0432.8733.0231.990.12%672,003