Franklin International Low Volatility High Dividend Index ETF (LVHI)

BATS: LVHI · Real-Time Price · USD

40.66

+0.28 (0.69%)

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

40.61

-0.05 (-0.12%)

After-hours: Apr 28, 2026, 8:00 PM EDT

LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.42	40.68	40.42	40.66	40.66	0.69%	24,135
Apr 27, 2026	40.59	40.61	40.33	40.38	40.38	-0.57%	650,010
Apr 24, 2026	40.67	40.67	40.43	40.61	40.61	0.05%	45,086
Apr 23, 2026	40.53	40.70	40.35	40.59	40.59	0.30%	34,500
Apr 22, 2026	40.47	40.53	40.34	40.47	40.47	0.22%	30,926
Apr 21, 2026	40.82	40.82	40.31	40.38	40.38	-1.01%	597,529
Apr 20, 2026	40.85	40.85	40.68	40.79	40.79	-0.24%	685,371
Apr 17, 2026	40.92	40.92	40.67	40.89	40.89	0.12%	487,656
Apr 16, 2026	40.95	41.03	40.74	40.84	40.84	-0.07%	508,833
Apr 15, 2026	41.13	41.13	40.84	40.87	40.87	-0.73%	1,130,956
Apr 14, 2026	41.13	41.19	41.01	41.17	41.17	-0.29%	953,724
Apr 13, 2026	41.10	41.30	40.91	41.29	41.29	0.27%	887,943
Apr 10, 2026	41.14	41.31	41.10	41.18	41.18	-0.10%	520,168
Apr 9, 2026	41.13	41.28	40.95	41.22	41.22	-0.17%	663,367
Apr 8, 2026	41.25	41.30	41.00	41.29	41.29	0.95%	807,619
Apr 7, 2026	40.83	40.94	40.52	40.90	40.90	-0.15%	638,740
Apr 6, 2026	40.80	40.98	40.72	40.96	40.96	0.34%	720,564
Apr 2, 2026	40.48	40.84	40.38	40.82	40.82	0.29%	680,990
Apr 1, 2026	40.82	40.82	40.41	40.70	40.70	0.39%	785,673
Mar 31, 2026	40.35	40.54	40.07	40.54	40.54	1.40%	904,014
Mar 30, 2026	40.09	40.32	39.72	39.98	39.98	1.01%	816,068
Mar 27, 2026	39.43	39.84	39.43	39.58	39.58	0.15%	629,696
Mar 26, 2026	39.72	39.88	39.51	39.52	39.52	-0.88%	879,928
Mar 25, 2026	39.78	39.91	39.65	39.87	39.87	1.35%	487,595
Mar 24, 2026	38.81	39.54	38.81	39.34	39.34	0.33%	641,202
Mar 23, 2026	39.10	39.49	38.96	39.21	39.21	0.80%	619,250
Mar 20, 2026	39.58	39.63	38.72	38.90	38.90	-1.87%	1,075,046
Mar 19, 2026	39.61	39.75	39.33	39.64	39.64	-0.78%	866,663
Mar 18, 2026	40.20	40.22	39.87	39.95	39.95	-0.87%	628,636
Mar 17, 2026	40.35	40.47	40.26	40.30	40.30	0.60%	521,909
Mar 16, 2026	39.92	40.15	39.88	40.06	40.06	0.75%	497,900
Mar 13, 2026	39.94	40.09	39.64	39.76	39.76	0.25%	2,051,418
Mar 12, 2026	39.63	39.75	39.48	39.66	39.66	-0.45%	398,242
Mar 11, 2026	39.58	39.84	39.50	39.84	39.84	0.30%	491,268
Mar 10, 2026	39.74	39.97	39.59	39.72	39.72	0.23%	885,574
Mar 9, 2026	38.95	39.68	38.92	39.63	39.63	0.30%	1,814,291
Mar 6, 2026	39.42	39.59	39.14	39.51	39.51	-0.58%	902,047
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