Advertisement
U.S. Markets open in 3 hrs 58 mins

Franklin International Low Volatility High Dividend Index ETF (LVHI)

Cboe US - Cboe US Real Time Price. Currency in USD
Visitors trend2W10W9M
31.22-0.02 (-0.06%)
At close: 04:00PM EDT
32.00 +0.78 (+2.50%)
After hours: 07:12PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2024------
Oct 23, 202431.1931.2531.0531.2231.22212,000
Oct 22, 202431.1731.2731.0731.2431.24175,800
Oct 21, 202431.4231.5331.2131.3331.33186,900
Oct 18, 202431.5531.5731.3731.5731.57243,800
Oct 17, 202431.5431.5431.3631.5131.51119,900
Oct 16, 202431.3131.4931.2531.4731.47215,500
Oct 15, 202431.2631.3231.1331.2131.21269,900
Oct 14, 202431.2531.4231.2531.4131.41128,300
Oct 11, 202431.1431.3031.0831.3031.30200,300
Oct 10, 202431.1431.2231.0731.2231.22229,700
Oct 09, 202430.9731.1530.8731.1531.15204,900
Oct 08, 202431.1131.1130.9031.0131.01167,400
Oct 07, 202431.2831.2830.9831.0531.05145,900
Oct 04, 202431.1231.2531.0031.2531.25141,000
Oct 03, 202431.0031.1030.7630.9330.93123,400
Oct 02, 202431.1331.1330.9931.1231.12146,300
Oct 01, 202431.1531.1530.9331.1131.11144,900
Sep 30, 202431.1131.2030.9131.0831.08164,700
Sep 27, 202431.4031.4031.1231.2531.25131,900
Sep 26, 202431.2331.3131.1631.2831.28178,700
Sep 25, 202431.1331.1330.9731.0431.04169,400
Sep 24, 202431.3031.3031.0931.2731.27246,400
Sep 23, 202431.0031.1630.9631.1631.16165,600
Sep 20, 202430.9930.9930.8130.9230.92149,600
Sep 19, 202431.1231.1230.9031.0431.04159,500
Sep 18, 202430.9031.0030.7330.7830.78191,800
Sep 17, 202430.9230.9630.7530.9230.92197,700
Sep 16, 202430.7730.8830.5730.8830.88181,800
Sep 13, 202430.7130.7830.5730.7030.70322,200
Sep 12, 202430.4830.6030.3430.5930.59232,800
Sep 11, 202430.3630.5230.1230.5230.52374,500
Sep 10, 202430.4630.5130.1530.4530.452,420,300
Sep 09, 202430.4830.7230.4130.6830.68243,600
Sep 06, 202430.7330.7330.1630.3230.32342,900
Sep 05, 202430.7430.9730.5430.7230.72361,500
Sep 04, 202430.9030.9030.7230.8030.80221,900
Sep 03, 202431.0931.0930.7930.9130.91209,700
Aug 30, 202431.0931.1930.9631.1931.19254,100
Aug 29, 202431.0031.1830.9231.1231.12220,400
Aug 28, 202430.8930.9430.7330.9330.93325,500
Aug 27, 202430.8530.8830.7730.8830.88190,600
Aug 26, 202430.7530.8430.7330.8030.80192,700
Aug 23, 202430.7030.7830.5930.7630.76194,800
Aug 22, 202430.5130.5130.3730.4530.45203,100
Aug 21, 202430.3730.4230.2830.3730.37234,500
Aug 20, 202430.3130.3130.1130.2230.22165,100
Aug 19, 202430.3530.4930.3330.4530.45264,000
Aug 16, 202430.1930.2230.0530.1830.18205,600
Aug 15, 202430.1330.1929.9930.1930.19175,700
Aug 14, 202429.7529.8529.6429.8429.84211,300
Aug 13, 202429.5829.6929.4729.6929.69497,000
Aug 12, 202429.5829.5829.4029.5329.53175,500
Aug 09, 202429.4429.5429.3129.5429.54144,600
Aug 08, 202429.3629.5129.3129.5129.51237,000
Aug 07, 202429.3529.4429.0729.1329.13140,500
Aug 06, 202428.6628.9528.4728.8628.86251,000
Aug 05, 202428.7928.9028.5128.7228.72255,500
Aug 02, 202429.9229.9229.5029.7329.73220,400
Aug 01, 202430.3530.3529.8430.0630.06270,000
Jul 31, 202430.6730.6730.4430.6130.61445,400
Jul 30, 202430.5030.5330.4130.5130.51137,700
Jul 29, 202430.5230.5430.3430.4930.49192,600
Jul 26, 202430.4430.6530.3530.6530.65114,700
Jul 25, 202430.3030.4430.1230.3130.31153,800
Jul 24, 202430.4330.4630.2030.2830.28382,100
Jul 23, 202430.5830.5830.3930.4530.45209,400
Jul 22, 202430.5430.6830.4730.6830.68277,500
Jul 19, 202430.4830.4830.2430.3730.37109,600
Jul 18, 202430.5730.6530.4130.5030.50171,500
Jul 17, 202430.4930.5830.4330.4730.47328,800
Jul 16, 202430.3330.4630.1730.4630.46226,800
Jul 15, 202430.5030.5430.3330.3730.37231,200
Jul 12, 202430.5530.5830.4830.5230.52150,200
Jul 11, 202430.4930.4930.2930.4130.41377,600
Jul 10, 202430.1630.3230.1630.3130.31315,600
Jul 09, 202429.9630.0029.8529.9729.97136,300
Jul 08, 202430.1430.1429.9229.9729.97144,700
Jul 05, 202430.2730.2729.9430.0730.07181,700
Jul 03, 202430.0530.1129.9930.0730.07163,500
Jul 02, 202429.8529.8729.7229.8329.83272,200
Jul 01, 202430.0030.0229.8329.9429.94216,000
Jun 28, 202429.5929.7629.5729.6429.6491,800
Jun 27, 202429.7229.7229.5629.6729.67336,400
Jun 26, 202429.7129.7129.5029.6729.67280,600
Jun 25, 202429.8829.8929.7129.8329.83155,200
Jun 24, 202429.8429.8529.6729.8329.83162,000
Jun 21, 202429.6129.6129.5029.5729.57252,800
Jun 20, 202429.6629.7329.5629.7329.73217,600
Jun 18, 202429.5029.6129.4529.6129.61426,800
Jun 17, 202429.4229.4329.1429.4329.43176,200
Jun 14, 202429.4629.4629.2229.4029.40204,600
Jun 13, 202429.7029.7029.4329.5529.55385,000
Jun 12, 202430.0230.0229.7429.8529.85214,600
Jun 11, 202429.7629.7729.5729.7029.70339,400
Jun 10, 202429.9330.0129.8129.9929.99233,900
Jun 07, 202429.9830.0129.8629.8829.88155,300
Jun 06, 202430.0830.1229.9030.1230.12291,400
Jun 05, 202430.6130.6130.3530.4730.47284,500
Jun 04, 202430.5830.5830.3630.5430.54198,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...