Franklin International Low Volatility High Dividend Index ETF (LVHI)
BATS: LVHI · Real-Time Price · USD
39.27
-0.24 (-0.61%)
Mar 9, 2026, 2:42 PM EDT - Market open
LVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.95 | 39.31 | 38.92 | 39.19 | - | -0.81% | 1,135,007 |
| Mar 6, 2026 | 39.50 | 39.57 | 39.17 | 39.51 | 39.51 | -0.58% | 66,715 |
| Mar 5, 2026 | 40.00 | 40.00 | 39.50 | 39.74 | 39.74 | -1.88% | 1,227,661 |
| Mar 4, 2026 | 40.43 | 40.50 | 40.24 | 40.50 | 40.34 | 0.07% | 684,228 |
| Mar 3, 2026 | 40.31 | 40.50 | 39.89 | 40.47 | 40.31 | -1.84% | 1,130,425 |
| Mar 2, 2026 | 41.38 | 41.38 | 41.12 | 41.23 | 41.07 | -0.84% | 885,933 |
| Feb 27, 2026 | 41.52 | 41.70 | 41.41 | 41.58 | 41.42 | 0.27% | 888,889 |
| Feb 26, 2026 | 41.40 | 41.55 | 41.28 | 41.47 | 41.31 | - | 850,886 |
| Feb 25, 2026 | 41.43 | 41.47 | 41.25 | 41.47 | 41.31 | 0.48% | 651,407 |
| Feb 24, 2026 | 41.25 | 41.32 | 41.12 | 41.27 | 41.11 | 0.44% | 759,311 |
| Feb 23, 2026 | 41.00 | 41.19 | 40.94 | 41.09 | 40.93 | 0.29% | 878,692 |
| Feb 20, 2026 | 40.83 | 41.00 | 40.76 | 40.97 | 40.81 | 0.42% | 1,167,250 |
| Feb 19, 2026 | 40.74 | 40.80 | 40.57 | 40.80 | 40.64 | 0.27% | 932,422 |
| Feb 18, 2026 | 40.57 | 40.71 | 40.55 | 40.69 | 40.53 | 0.37% | 723,848 |
| Feb 17, 2026 | 40.57 | 40.70 | 40.22 | 40.54 | 40.38 | 0.15% | 1,957,288 |
| Feb 13, 2026 | 40.35 | 40.49 | 40.06 | 40.48 | 40.32 | 0.17% | 954,419 |
| Feb 12, 2026 | 40.75 | 40.75 | 40.30 | 40.41 | 40.25 | -0.54% | 1,261,929 |
| Feb 11, 2026 | 40.58 | 40.63 | 40.31 | 40.63 | 40.47 | 1.07% | 634,447 |
| Feb 10, 2026 | 40.25 | 40.25 | 40.04 | 40.20 | 40.04 | 0.20% | 700,559 |
| Feb 9, 2026 | 40.02 | 40.13 | 39.88 | 40.12 | 39.96 | 0.35% | 789,277 |
| Feb 6, 2026 | 39.81 | 39.99 | 39.68 | 39.98 | 39.82 | 1.32% | 672,556 |
| Feb 5, 2026 | 39.52 | 39.56 | 39.17 | 39.46 | 39.30 | -0.65% | 821,544 |
| Feb 4, 2026 | 39.59 | 39.81 | 39.57 | 39.72 | 39.56 | 1.66% | 1,178,598 |
| Feb 3, 2026 | 38.76 | 39.07 | 38.70 | 39.07 | 38.92 | 0.90% | 702,500 |
| Feb 2, 2026 | 38.52 | 38.72 | 38.52 | 38.72 | 38.57 | 0.78% | 694,048 |
| Jan 30, 2026 | 38.37 | 38.47 | 38.12 | 38.42 | 38.27 | -0.08% | 720,141 |
| Jan 29, 2026 | 38.42 | 38.58 | 38.24 | 38.45 | 38.30 | 1.05% | 756,082 |
| Jan 28, 2026 | 37.80 | 38.09 | 37.80 | 38.05 | 37.90 | -0.04% | 510,145 |
| Jan 27, 2026 | 38.00 | 38.14 | 37.97 | 38.07 | 37.92 | 0.65% | 529,859 |
| Jan 26, 2026 | 37.82 | 37.97 | 37.77 | 37.82 | 37.67 | 0.08% | 606,621 |
| Jan 23, 2026 | 37.72 | 37.82 | 37.60 | 37.79 | 37.64 | -0.21% | 532,903 |
| Jan 22, 2026 | 38.07 | 38.07 | 37.81 | 37.87 | 37.72 | - | 1,126,260 |
| Jan 21, 2026 | 37.52 | 37.89 | 37.49 | 37.87 | 37.72 | 1.01% | 594,379 |
| Jan 20, 2026 | 37.71 | 37.71 | 37.42 | 37.49 | 37.34 | -1.34% | 694,044 |
| Jan 16, 2026 | 38.00 | 38.02 | 37.90 | 38.00 | 37.85 | 0.21% | 675,407 |
| Jan 15, 2026 | 37.97 | 38.02 | 37.89 | 37.92 | 37.77 | -0.24% | 701,432 |
| Jan 14, 2026 | 37.67 | 38.01 | 37.67 | 38.01 | 37.86 | 1.23% | 659,145 |
| Jan 13, 2026 | 37.58 | 37.58 | 37.43 | 37.55 | 37.40 | 0.03% | 453,829 |
| Jan 12, 2026 | 37.42 | 37.55 | 37.41 | 37.54 | 37.39 | 0.24% | 453,785 |
| Jan 9, 2026 | 37.30 | 37.45 | 37.29 | 37.45 | 37.30 | 0.67% | 535,232 |
| Jan 8, 2026 | 37.08 | 37.22 | 36.90 | 37.20 | 37.05 | 0.51% | 795,685 |
| Jan 7, 2026 | 37.19 | 37.21 | 36.93 | 37.01 | 36.86 | -0.59% | 654,475 |
| Jan 6, 2026 | 37.22 | 37.42 | 37.19 | 37.23 | 37.08 | 0.08% | 563,009 |
| Jan 5, 2026 | 37.21 | 37.21 | 36.89 | 37.20 | 37.05 | -0.19% | 811,841 |
| Jan 2, 2026 | 37.17 | 37.27 | 37.05 | 37.27 | 37.12 | 1.22% | 654,086 |
| Dec 31, 2025 | 36.90 | 37.02 | 36.80 | 36.82 | 36.68 | -0.43% | 516,524 |
| Dec 30, 2025 | 36.93 | 37.03 | 36.90 | 36.98 | 36.83 | 0.52% | 540,143 |
| Dec 29, 2025 | 36.78 | 36.84 | 36.70 | 36.79 | 36.65 | - | 472,389 |
| Dec 26, 2025 | 36.79 | 36.79 | 36.71 | 36.79 | 36.65 | 0.16% | 340,470 |
| Dec 24, 2025 | 36.80 | 36.80 | 36.70 | 36.73 | 36.59 | 0.05% | 216,641 |
| Dec 23, 2025 | 36.89 | 36.89 | 36.65 | 36.71 | 36.57 | 0.33% | 469,056 |
| Dec 22, 2025 | 36.68 | 36.68 | 36.48 | 36.59 | 36.45 | -0.14% | 875,390 |
| Dec 19, 2025 | 36.58 | 36.71 | 36.53 | 36.64 | 36.50 | 0.74% | 481,003 |
| Dec 18, 2025 | 36.36 | 36.52 | 36.31 | 36.37 | 36.23 | 0.21% | 512,697 |
| Dec 17, 2025 | 36.39 | 36.42 | 36.25 | 36.30 | 36.15 | 0.15% | 521,871 |
| Dec 16, 2025 | 36.56 | 36.56 | 36.17 | 36.24 | 36.10 | -1.01% | 543,236 |
| Dec 15, 2025 | 36.53 | 36.61 | 36.47 | 36.61 | 36.47 | 0.47% | 420,121 |
| Dec 12, 2025 | 36.45 | 36.54 | 36.29 | 36.44 | 36.30 | -0.08% | 485,114 |
| Dec 11, 2025 | 36.36 | 36.49 | 36.34 | 36.47 | 36.33 | 0.25% | 430,571 |
| Dec 10, 2025 | 36.32 | 36.38 | 36.12 | 36.38 | 36.24 | 0.53% | 489,152 |
| Dec 9, 2025 | 36.28 | 36.32 | 36.13 | 36.19 | 36.05 | 0.14% | 743,338 |
| Dec 8, 2025 | 36.20 | 36.21 | 36.05 | 36.14 | 36.00 | - | 743,328 |
| Dec 5, 2025 | 36.34 | 36.34 | 36.12 | 36.14 | 36.00 | -0.28% | 414,554 |
| Dec 4, 2025 | 36.35 | 36.35 | 36.14 | 36.24 | 36.10 | -1.95% | 880,438 |
| Dec 3, 2025 | 36.99 | 36.99 | 36.85 | 36.96 | 36.00 | 0.14% | 435,919 |
| Dec 2, 2025 | 36.98 | 36.98 | 36.82 | 36.91 | 35.95 | 0.27% | 395,405 |
| Dec 1, 2025 | 36.95 | 36.96 | 36.78 | 36.81 | 35.86 | -0.38% | 309,328 |
| Nov 28, 2025 | 36.74 | 36.96 | 36.74 | 36.95 | 35.99 | 0.08% | 181,029 |
| Nov 26, 2025 | 36.82 | 36.98 | 36.77 | 36.92 | 35.96 | 0.44% | 464,592 |
| Nov 25, 2025 | 36.52 | 36.76 | 36.38 | 36.76 | 35.81 | 1.07% | 432,530 |
| Nov 24, 2025 | 36.54 | 36.54 | 36.28 | 36.37 | 35.43 | -0.44% | 460,903 |
| Nov 21, 2025 | 36.27 | 36.54 | 36.24 | 36.53 | 35.58 | 1.50% | 785,095 |
| Nov 20, 2025 | 36.43 | 36.49 | 35.94 | 35.99 | 35.06 | -0.76% | 507,158 |
| Nov 19, 2025 | 36.34 | 36.35 | 36.12 | 36.27 | 35.33 | -0.07% | 535,459 |
| Nov 18, 2025 | 36.07 | 36.35 | 36.05 | 36.29 | 35.35 | -0.49% | 940,328 |
| Nov 17, 2025 | 36.66 | 36.70 | 36.33 | 36.47 | 35.53 | -0.49% | 570,600 |
| Nov 14, 2025 | 36.59 | 36.66 | 36.30 | 36.65 | 35.70 | 0.16% | 336,435 |
| Nov 13, 2025 | 36.87 | 36.87 | 36.52 | 36.59 | 35.64 | -0.60% | 485,864 |
| Nov 12, 2025 | 36.64 | 36.84 | 36.63 | 36.81 | 35.86 | 0.60% | 360,855 |
| Nov 11, 2025 | 36.45 | 36.59 | 36.36 | 36.59 | 35.64 | 0.88% | 529,312 |
| Nov 10, 2025 | 36.08 | 36.28 | 36.03 | 36.27 | 35.33 | 0.81% | 831,730 |
| Nov 7, 2025 | 35.68 | 35.98 | 35.58 | 35.98 | 35.05 | 0.62% | 767,963 |
| Nov 6, 2025 | 35.85 | 35.88 | 35.57 | 35.76 | 34.83 | 0.17% | 346,390 |
| Nov 5, 2025 | 35.53 | 35.77 | 35.49 | 35.70 | 34.78 | 0.93% | 523,479 |
| Nov 4, 2025 | 35.26 | 35.45 | 35.25 | 35.37 | 34.45 | -0.20% | 596,374 |
| Nov 3, 2025 | 35.46 | 35.47 | 35.37 | 35.44 | 34.52 | -0.03% | 459,102 |
| Oct 31, 2025 | 35.60 | 35.60 | 35.34 | 35.45 | 34.53 | -0.20% | 404,644 |
| Oct 30, 2025 | 35.35 | 35.65 | 35.35 | 35.52 | 34.60 | 0.11% | 630,952 |
| Oct 29, 2025 | 35.53 | 35.63 | 35.38 | 35.48 | 34.56 | -0.11% | 406,074 |
| Oct 28, 2025 | 35.66 | 35.66 | 35.49 | 35.52 | 34.60 | -0.42% | 536,765 |
| Oct 27, 2025 | 35.74 | 35.74 | 35.62 | 35.67 | 34.75 | 0.54% | 525,958 |
| Oct 24, 2025 | 35.56 | 35.56 | 35.44 | 35.48 | 34.56 | -0.01% | 353,209 |
| Oct 23, 2025 | 35.45 | 35.55 | 35.45 | 35.49 | 34.57 | 0.55% | 365,107 |
| Oct 22, 2025 | 35.28 | 35.36 | 35.14 | 35.29 | 34.38 | 0.30% | 587,428 |
| Oct 21, 2025 | 35.29 | 35.29 | 35.12 | 35.19 | 34.27 | -0.10% | 769,134 |
| Oct 20, 2025 | 35.24 | 35.31 | 35.19 | 35.22 | 34.31 | 0.06% | 430,821 |
| Oct 17, 2025 | 34.95 | 35.25 | 34.95 | 35.20 | 34.29 | 0.20% | 325,918 |
| Oct 16, 2025 | 35.22 | 35.29 | 35.00 | 35.13 | 34.22 | 0.17% | 634,663 |
| Oct 15, 2025 | 35.17 | 35.20 | 34.94 | 35.07 | 34.16 | -0.11% | 410,668 |
| Oct 14, 2025 | 34.92 | 35.17 | 34.88 | 35.11 | 34.20 | 0.23% | 459,269 |