Advertisement

U.S. Markets open in 8 hrs 11 mins

S&P Futures
6,007.25
+3.50(+0.06%)
Dow Futures
43,919.00
+9.00(+0.02%)
Nasdaq Futures
21,243.00
+18.25(+0.09%)
Russell 2000 Futures
2,398.00
+2.30(+0.10%)
Crude Oil
71.88
-0.48(-0.66%)
Gold
2,699.60
-6.20(-0.23%)

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

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Visitors trend2W10W9M

39.76

-0.18

(-0.45%)

At close: 04:00PM EST

40.43

+0.67

(+1.69%)

After hours:

06:18PM EST

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	-	-	-	-	-	-
Nov 07, 2024	40.05	40.05	39.68	39.76	39.76	35,700
Nov 06, 2024	40.58	40.58	40.14	40.31	40.31	123,400
Nov 05, 2024	39.60	40.00	39.52	39.99	39.99	18,600
Nov 04, 2024	39.64	39.73	39.51	39.63	39.63	27,500
Nov 01, 2024	40.04	40.08	39.62	39.62	39.62	22,900
Oct 31, 2024	39.87	40.16	39.87	39.94	39.94	307,500
Oct 30, 2024	39.80	39.95	39.79	39.80	39.80	37,400
Oct 29, 2024	40.05	40.05	39.81	39.81	39.81	33,600
Oct 28, 2024	40.09	40.32	40.09	40.23	40.23	55,200
Oct 25, 2024	40.68	40.68	40.07	40.07	40.07	25,600
Oct 24, 2024	40.68	40.71	40.49	40.54	40.54	29,500
Oct 23, 2024	40.48	40.77	40.48	40.77	40.77	19,800
Oct 22, 2024	40.64	40.74	40.56	40.70	40.70	23,700
Oct 21, 2024	41.27	41.29	40.86	40.89	40.89	14,700
Oct 18, 2024	41.11	41.28	41.06	41.26	41.26	16,100
Oct 17, 2024	41.29	41.29	41.08	41.17	41.17	24,200
Oct 16, 2024	40.92	41.27	40.92	41.23	41.23	39,300
Oct 15, 2024	40.81	41.23	40.81	40.86	40.86	44,900
Oct 14, 2024	40.42	40.73	40.42	40.72	40.72	26,900
Oct 11, 2024	40.20	40.44	40.20	40.42	40.42	21,900
Oct 10, 2024	40.24	40.34	40.07	40.11	40.11	19,300
Oct 09, 2024	40.12	40.39	40.10	40.28	40.28	43,700
Oct 08, 2024	40.17	40.17	40.04	40.16	40.16	22,200
Oct 07, 2024	40.35	40.35	40.04	40.11	40.11	29,000
Oct 04, 2024	40.35	40.45	40.16	40.44	40.44	39,000
Oct 03, 2024	40.57	40.57	40.33	40.43	40.43	34,700
Oct 02, 2024	40.63	40.68	40.49	40.62	40.62	23,500
Oct 01, 2024	40.60	40.81	40.50	40.70	40.70	69,300
Sep 30, 2024	40.50	40.72	40.44	40.72	40.72	26,800
Sep 27, 2024	40.56	40.73	40.50	40.55	40.55	32,200
Sep 26, 2024	40.39	40.52	40.27	40.34	40.34	33,500
Sep 25, 2024	40.65	40.69	40.37	40.39	40.39	38,400
Sep 24, 2024	40.61	40.79	40.58	40.59	40.59	39,300
Sep 23, 2024	40.56	40.75	40.56	40.69	40.69	23,800
Sep 20, 2024	40.44	40.53	40.31	40.43	40.43	17,600
Sep 19, 2024	40.60	40.60	40.26	40.41	40.41	27,800
Sep 18, 2024	40.44	40.60	40.31	40.38	40.38	172,900
Sep 17, 2024	40.70	40.76	40.48	40.54	40.54	27,300
Sep 16, 2024	40.57	40.72	40.55	40.66	40.66	39,500
Sep 13, 2024	40.13	40.41	40.09	40.39	40.39	84,700
Sep 12, 2024	39.94	40.00	39.75	40.00	40.00	37,400
Sep 11, 2024	40.14	40.14	39.46	39.90	39.90	33,300
Sep 10, 2024	40.16	40.26	40.01	40.16	40.16	65,200
Sep 09, 2024	39.80	40.17	39.80	40.12	40.12	81,900
Sep 06, 2024	39.97	40.10	39.71	39.74	39.74	129,200
Sep 05, 2024	40.23	40.23	39.84	39.97	39.97	42,200
Sep 04, 2024	40.05	40.29	39.94	40.11	40.11	106,800
Sep 03, 2024	39.83	40.14	39.82	40.01	40.01	212,400
Aug 30, 2024	39.64	39.92	39.57	39.92	39.92	18,200
Aug 29, 2024	39.66	39.67	39.31	39.57	39.57	25,700
Aug 28, 2024	39.49	39.71	39.40	39.55	39.55	13,100
Aug 27, 2024	39.55	39.58	39.42	39.50	39.50	32,400
Aug 26, 2024	39.56	39.78	39.55	39.61	39.61	28,500
Aug 23, 2024	39.20	39.47	39.18	39.42	39.42	46,100
Aug 22, 2024	39.16	39.17	38.95	39.09	39.09	36,500
Aug 21, 2024	39.04	39.08	38.90	39.06	39.06	45,300
Aug 20, 2024	38.88	38.95	38.84	38.90	38.90	41,000
Aug 19, 2024	38.69	38.90	38.69	38.90	38.90	33,500
Aug 16, 2024	38.39	38.65	38.39	38.63	38.63	39,900
Aug 15, 2024	38.54	38.55	38.39	38.43	38.43	30,100
Aug 14, 2024	38.18	38.48	38.18	38.32	38.32	47,000
Aug 13, 2024	38.06	38.20	37.89	38.20	38.20	68,700
Aug 12, 2024	38.09	38.09	37.82	37.95	37.95	69,800
Aug 09, 2024	38.13	38.13	37.78	38.11	38.11	406,600
Aug 08, 2024	37.77	38.15	37.74	38.06	38.06	122,200
Aug 07, 2024	38.34	38.68	38.15	38.16	38.16	66,300
Aug 06, 2024	37.98	38.56	37.98	38.21	38.21	141,400
Aug 05, 2024	38.55	38.66	37.90	37.96	37.96	97,500
Aug 02, 2024	38.80	39.09	38.31	38.78	38.78	179,900
Aug 01, 2024	38.60	38.75	38.42	38.72	38.72	54,100
Jul 31, 2024	38.58	38.71	38.41	38.50	38.50	60,000
Jul 30, 2024	38.22	38.66	38.22	38.60	38.60	32,600
Jul 29, 2024	38.26	38.39	38.08	38.29	38.29	31,600
Jul 26, 2024	37.96	38.28	37.96	38.23	38.23	57,200
Jul 25, 2024	37.67	38.26	37.67	37.77	37.77	104,300
Jul 24, 2024	37.43	37.73	37.33	37.58	37.58	64,700
Jul 23, 2024	37.44	37.49	37.32	37.35	37.35	53,500
Jul 22, 2024	37.51	37.58	37.31	37.55	37.55	33,700
Jul 19, 2024	37.71	37.71	37.41	37.50	37.50	45,200
Jul 18, 2024	37.73	38.26	37.64	37.64	37.64	45,400
Jul 17, 2024	37.30	37.96	37.22	37.90	37.90	43,900
Jul 16, 2024	36.79	37.22	36.79	37.22	37.22	78,100
Jul 15, 2024	36.64	36.82	36.60	36.69	36.69	68,600
Jul 12, 2024	36.49	36.83	36.49	36.66	36.66	37,500
Jul 11, 2024	35.89	36.47	35.89	36.39	36.39	55,700
Jul 10, 2024	35.60	35.84	35.58	35.84	35.84	60,600
Jul 09, 2024	35.43	35.65	35.37	35.53	35.53	166,200
Jul 08, 2024	35.53	35.66	35.43	35.49	35.49	139,100
Jul 05, 2024	35.50	35.56	35.37	35.52	35.52	46,000
Jul 03, 2024	35.66	35.75	35.53	35.55	35.55	19,500
Jul 02, 2024	35.55	35.65	35.50	35.65	35.65	40,700
Jul 01, 2024	35.92	36.05	35.51	35.57	35.57	33,500
Jun 28, 2024	35.80	35.92	35.71	35.82	35.82	43,100
Jun 27, 2024	35.78	35.78	35.56	35.73	35.73	23,300
Jun 26, 2024	35.63	35.75	35.58	35.72	35.72	35,700
Jun 25, 2024	36.26	36.26	35.79	35.87	35.87	45,000
Jun 24, 2024	35.94	36.39	35.92	36.24	36.24	36,400
Jun 21, 2024	35.85	36.00	35.77	35.86	35.86	27,800
Jun 20, 2024	35.59	35.86	35.59	35.83	35.83	74,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,007.25+3.50(+0.06%)

Dow Futures43,919.00+9.00(+0.02%)

Nasdaq Futures21,243.00+18.25(+0.09%)

Russell 2000 Futures2,398.00+2.30(+0.10%)

Crude Oil71.88-0.48(-0.66%)

Gold2,699.60-6.20(-0.23%)

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

S&P Futures
6,007.25
+3.50(+0.06%)

Dow Futures
43,919.00
+9.00(+0.02%)

Nasdaq Futures
21,243.00
+18.25(+0.09%)

Russell 2000 Futures
2,398.00
+2.30(+0.10%)

Crude Oil
71.88
-0.48(-0.66%)

Gold
2,699.60
-6.20(-0.23%)