Cboe US - Delayed Quote USD

Franklin International Low Volatility High Dividend Index ETF (LVHI)

31.22 -0.02 (-0.06%)
At close: October 23 at 4:00 PM EDT
32.00 +0.78 (+2.50%)
After hours: October 23 at 7:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 31.19 31.25 31.05 31.22 31.22 212,000
Oct 22, 2024 31.17 31.27 31.07 31.24 31.24 175,800
Oct 21, 2024 31.42 31.53 31.21 31.33 31.33 186,900
Oct 18, 2024 31.55 31.57 31.37 31.57 31.57 243,800
Oct 17, 2024 31.54 31.54 31.36 31.51 31.51 119,900
Oct 16, 2024 31.31 31.49 31.25 31.47 31.47 215,500
Oct 15, 2024 31.26 31.32 31.13 31.21 31.21 269,900
Oct 14, 2024 31.25 31.42 31.25 31.41 31.41 128,300
Oct 11, 2024 31.14 31.30 31.08 31.30 31.30 200,300
Oct 10, 2024 31.14 31.22 31.07 31.22 31.22 229,700
Oct 9, 2024 30.97 31.15 30.87 31.15 31.15 204,900
Oct 8, 2024 31.11 31.11 30.90 31.01 31.01 167,400
Oct 7, 2024 31.28 31.28 30.98 31.05 31.05 145,900
Oct 4, 2024 31.12 31.25 31.00 31.25 31.25 141,000
Oct 3, 2024 31.00 31.10 30.76 30.93 30.93 123,400
Oct 2, 2024 31.13 31.13 30.99 31.12 31.12 146,300
Oct 1, 2024 31.15 31.15 30.93 31.11 31.11 144,900
Sep 30, 2024 31.11 31.20 30.91 31.08 31.08 164,700
Sep 27, 2024 31.40 31.40 31.12 31.25 31.25 131,900
Sep 26, 2024 31.23 31.31 31.16 31.28 31.28 178,700
Sep 25, 2024 31.13 31.13 30.97 31.04 31.04 169,400
Sep 24, 2024 31.30 31.30 31.09 31.27 31.27 246,400
Sep 23, 2024 31.00 31.16 30.96 31.16 31.16 165,600
Sep 20, 2024 30.99 30.99 30.81 30.92 30.92 149,600
Sep 19, 2024 31.12 31.12 30.90 31.04 31.04 159,500
Sep 18, 2024 30.90 31.00 30.73 30.78 30.78 191,800
Sep 17, 2024 30.92 30.96 30.75 30.92 30.92 197,700
Sep 16, 2024 30.77 30.88 30.57 30.88 30.88 181,800
Sep 13, 2024 30.71 30.78 30.57 30.70 30.70 322,200
Sep 12, 2024 30.48 30.60 30.34 30.59 30.59 232,800
Sep 11, 2024 30.36 30.52 30.12 30.52 30.52 374,500
Sep 10, 2024 30.46 30.51 30.15 30.45 30.45 2,420,300
Sep 9, 2024 30.48 30.72 30.41 30.68 30.68 243,600
Sep 6, 2024 30.73 30.73 30.16 30.32 30.32 342,900
Sep 5, 2024 0.27 Dividend
Sep 5, 2024 30.74 30.97 30.54 30.72 30.72 361,500
Sep 4, 2024 30.90 30.90 30.72 30.80 30.53 221,900
Sep 3, 2024 31.09 31.09 30.79 30.91 30.64 209,700
Aug 30, 2024 31.09 31.19 30.96 31.19 30.92 254,100
Aug 29, 2024 31.00 31.18 30.92 31.12 30.85 220,400
Aug 28, 2024 30.89 30.94 30.73 30.93 30.66 325,500
Aug 27, 2024 30.85 30.88 30.77 30.88 30.61 190,600
Aug 26, 2024 30.75 30.84 30.73 30.80 30.53 192,700
Aug 23, 2024 30.70 30.78 30.59 30.76 30.49 194,800
Aug 22, 2024 30.51 30.51 30.37 30.45 30.18 203,100
Aug 21, 2024 30.37 30.42 30.28 30.37 30.10 234,500
Aug 20, 2024 30.31 30.31 30.11 30.22 29.95 165,100
Aug 19, 2024 30.35 30.49 30.33 30.45 30.18 264,000
Aug 16, 2024 30.19 30.22 30.05 30.18 29.91 205,600
Aug 15, 2024 30.13 30.19 29.99 30.19 29.92 175,700
Aug 14, 2024 29.75 29.85 29.64 29.84 29.58 211,300
Aug 13, 2024 29.58 29.69 29.47 29.69 29.43 497,000
Aug 12, 2024 29.58 29.58 29.40 29.53 29.27 175,500
Aug 9, 2024 29.44 29.54 29.31 29.54 29.28 144,600
Aug 8, 2024 29.36 29.51 29.31 29.51 29.25 237,000
Aug 7, 2024 29.35 29.44 29.07 29.13 28.87 140,500
Aug 6, 2024 28.66 28.95 28.47 28.86 28.61 251,000
Aug 5, 2024 28.79 28.90 28.51 28.72 28.47 255,500
Aug 2, 2024 29.92 29.92 29.50 29.73 29.47 220,400
Aug 1, 2024 30.35 30.35 29.84 30.06 29.80 270,000
Jul 31, 2024 30.67 30.67 30.44 30.61 30.34 445,400
Jul 30, 2024 30.50 30.53 30.41 30.51 30.24 137,700
Jul 29, 2024 30.52 30.54 30.34 30.49 30.22 192,600
Jul 26, 2024 30.44 30.65 30.35 30.65 30.38 114,700
Jul 25, 2024 30.30 30.44 30.12 30.31 30.04 153,800
Jul 24, 2024 30.43 30.46 30.20 30.28 30.01 382,100
Jul 23, 2024 30.58 30.58 30.39 30.45 30.18 209,400
Jul 22, 2024 30.54 30.68 30.47 30.68 30.41 277,500
Jul 19, 2024 30.48 30.48 30.24 30.37 30.10 109,600
Jul 18, 2024 30.57 30.65 30.41 30.50 30.23 171,500
Jul 17, 2024 30.49 30.58 30.43 30.47 30.20 328,800
Jul 16, 2024 30.33 30.46 30.17 30.46 30.19 226,800
Jul 15, 2024 30.50 30.54 30.33 30.37 30.10 231,200
Jul 12, 2024 30.55 30.58 30.48 30.52 30.25 150,200
Jul 11, 2024 30.49 30.49 30.29 30.41 30.14 377,600
Jul 10, 2024 30.16 30.32 30.16 30.31 30.04 315,600
Jul 9, 2024 29.96 30.00 29.85 29.97 29.71 136,300
Jul 8, 2024 30.14 30.14 29.92 29.97 29.71 144,700
Jul 5, 2024 30.27 30.27 29.94 30.07 29.81 181,700
Jul 3, 2024 30.05 30.11 29.99 30.07 29.81 163,500
Jul 2, 2024 29.85 29.87 29.72 29.83 29.57 272,200
Jul 1, 2024 30.00 30.02 29.83 29.94 29.68 216,000
Jun 28, 2024 29.59 29.76 29.57 29.64 29.38 91,800
Jun 27, 2024 29.72 29.72 29.56 29.67 29.41 336,400
Jun 26, 2024 29.71 29.71 29.50 29.67 29.41 280,600
Jun 25, 2024 29.88 29.89 29.71 29.83 29.57 155,200
Jun 24, 2024 29.84 29.85 29.67 29.83 29.57 162,000
Jun 21, 2024 29.61 29.61 29.50 29.57 29.31 252,800
Jun 20, 2024 29.66 29.73 29.56 29.73 29.47 217,600
Jun 18, 2024 29.50 29.61 29.45 29.61 29.35 426,800
Jun 17, 2024 29.42 29.43 29.14 29.43 29.17 176,200
Jun 14, 2024 29.46 29.46 29.22 29.40 29.14 204,600
Jun 13, 2024 29.70 29.70 29.43 29.55 29.29 385,000
Jun 12, 2024 30.02 30.02 29.74 29.85 29.59 214,600
Jun 11, 2024 29.76 29.77 29.57 29.70 29.44 339,400
Jun 10, 2024 29.93 30.01 29.81 29.99 29.73 233,900
Jun 7, 2024 29.98 30.01 29.86 29.88 29.62 155,300
Jun 6, 2024 0.45 Dividend
Jun 6, 2024 30.08 30.12 29.90 30.12 29.85 291,400
Jun 5, 2024 30.61 30.61 30.35 30.47 29.76 284,500
Jun 4, 2024 30.58 30.58 30.36 30.54 29.82 198,300
Jun 3, 2024 30.61 31.00 30.35 30.52 29.80 197,200
May 31, 2024 30.37 30.54 30.28 30.54 29.82 151,600
May 30, 2024 30.18 30.30 29.95 30.30 29.59 427,800
May 29, 2024 30.20 30.20 29.97 30.04 29.34 249,200
May 28, 2024 30.52 30.54 30.21 30.40 29.69 192,300
May 24, 2024 30.35 30.40 30.26 30.39 29.68 302,600
May 23, 2024 30.53 30.56 30.15 30.24 29.53 227,100
May 22, 2024 30.57 30.57 30.36 30.52 29.80 183,200
May 21, 2024 30.66 30.67 30.59 30.67 29.95 228,800
May 20, 2024 30.86 30.86 30.64 30.70 29.98 192,400
May 17, 2024 30.82 30.82 30.65 30.81 30.09 297,100
May 16, 2024 30.74 30.75 30.64 30.73 30.01 171,900
May 15, 2024 30.69 30.69 30.51 30.67 29.95 314,900
May 14, 2024 30.47 30.56 30.45 30.56 29.84 353,600
May 13, 2024 30.49 30.56 30.40 30.49 29.78 502,600
May 10, 2024 30.40 30.46 30.38 30.44 29.73 217,800
May 9, 2024 30.09 30.33 30.09 30.33 29.62 521,300
May 8, 2024 29.99 30.10 29.88 30.06 29.36 182,700
May 7, 2024 30.03 30.07 29.97 30.05 29.35 195,900
May 6, 2024 29.67 29.94 29.67 29.92 29.22 242,600
May 3, 2024 29.76 29.76 29.58 29.67 28.97 170,700
May 2, 2024 29.66 29.70 29.53 29.62 28.93 293,400
May 1, 2024 29.54 29.65 29.36 29.46 28.77 194,600
Apr 30, 2024 29.74 29.74 29.45 29.47 28.78 158,600
Apr 29, 2024 29.76 29.84 29.75 29.84 29.14 370,900
Apr 26, 2024 29.66 29.70 29.54 29.70 29.00 303,000
Apr 25, 2024 29.50 29.64 29.20 29.53 28.84 212,300
Apr 24, 2024 29.65 29.71 29.51 29.70 29.00 171,300
Apr 23, 2024 29.60 29.74 29.59 29.73 29.03 153,300
Apr 22, 2024 29.41 29.64 29.41 29.60 28.91 158,200
Apr 19, 2024 29.22 29.52 29.15 29.29 28.60 282,800
Apr 18, 2024 29.21 29.26 29.06 29.13 28.45 188,600
Apr 17, 2024 29.19 29.19 28.97 29.10 28.42 355,600
Apr 16, 2024 29.18 29.18 28.91 29.03 28.35 194,600
Apr 15, 2024 29.59 29.59 29.22 29.29 28.60 232,800
Apr 12, 2024 29.44 29.59 29.31 29.36 28.67 103,200
Apr 11, 2024 29.51 29.51 29.25 29.44 28.75 221,600
Apr 10, 2024 29.53 29.55 29.31 29.45 28.76 149,200
Apr 9, 2024 29.69 29.74 29.53 29.65 28.96 173,100
Apr 8, 2024 29.71 29.71 29.58 29.68 28.98 177,100
Apr 5, 2024 29.60 29.60 29.44 29.57 28.88 318,500
Apr 4, 2024 29.83 29.85 29.50 29.55 28.86 118,300
Apr 3, 2024 29.69 29.72 29.59 29.68 28.98 212,600
Apr 2, 2024 29.79 29.79 29.57 29.67 28.97 106,700
Apr 1, 2024 29.84 29.84 29.69 29.79 29.09 397,800
Mar 28, 2024 29.83 29.83 29.67 29.78 29.08 136,200
Mar 27, 2024 29.65 29.84 29.53 29.84 29.14 152,900
Mar 26, 2024 29.54 29.60 29.50 29.52 28.83 152,700
Mar 25, 2024 29.51 29.54 29.44 29.49 28.80 115,200
Mar 22, 2024 29.51 29.54 29.46 29.50 28.81 156,700
Mar 21, 2024 29.52 29.54 29.40 29.46 28.77 318,600
Mar 20, 2024 29.33 29.48 29.27 29.47 28.78 120,400
Mar 19, 2024 29.23 29.30 29.14 29.27 28.58 173,800
Mar 18, 2024 29.18 29.18 28.96 29.07 28.39 192,200
Mar 15, 2024 28.94 29.12 28.94 29.12 28.44 108,000
Mar 14, 2024 29.14 29.15 28.83 28.94 28.26 105,500
Mar 13, 2024 29.13 29.14 29.05 29.08 28.40 132,600
Mar 12, 2024 29.09 29.09 28.99 29.08 28.40 188,600
Mar 11, 2024 29.00 29.00 28.86 28.98 28.30 92,800
Mar 8, 2024 29.04 29.10 28.90 28.99 28.31 125,800
Mar 7, 2024 0.04 Dividend
Mar 7, 2024 29.00 29.04 28.81 28.96 28.28 523,500
Mar 6, 2024 28.97 28.97 28.83 28.90 28.19 120,500
Mar 5, 2024 28.75 28.84 28.72 28.79 28.08 128,700
Mar 4, 2024 28.74 28.79 28.64 28.71 28.00 170,800
Mar 1, 2024 28.85 28.85 28.63 28.79 28.08 320,700
Feb 29, 2024 28.70 28.77 28.60 28.76 28.05 144,200
Feb 28, 2024 28.63 28.69 28.50 28.57 27.86 272,200
Feb 27, 2024 28.64 28.71 28.51 28.71 28.00 129,600
Feb 26, 2024 28.72 28.72 28.50 28.54 27.84 218,700
Feb 23, 2024 28.56 28.71 28.56 28.68 27.98 183,700
Feb 22, 2024 28.69 28.69 28.53 28.59 27.88 622,200
Feb 21, 2024 28.32 28.46 28.30 28.46 27.76 102,900
Feb 20, 2024 28.35 28.35 28.21 28.32 27.62 114,700
Feb 16, 2024 28.25 28.27 28.14 28.22 27.52 190,000
Feb 15, 2024 28.06 28.22 28.04 28.20 27.50 151,800
Feb 14, 2024 27.83 27.92 27.50 27.92 27.23 260,500
Feb 13, 2024 27.82 27.86 27.59 27.72 27.04 159,400
Feb 12, 2024 27.78 27.93 27.78 27.89 27.20 185,800
Feb 9, 2024 27.78 27.78 27.58 27.73 27.05 138,500
Feb 8, 2024 27.84 27.84 27.65 27.74 27.06 137,200
Feb 7, 2024 27.88 27.90 27.76 27.84 27.15 322,700
Feb 6, 2024 27.77 27.85 27.69 27.84 27.15 279,400
Feb 5, 2024 27.87 27.87 27.62 27.71 27.03 181,400
Feb 2, 2024 27.93 27.99 27.82 27.99 27.30 189,400
Feb 1, 2024 27.95 27.95 27.71 27.94 27.25 114,200
Jan 31, 2024 28.10 28.11 27.80 27.90 27.21 232,800
Jan 30, 2024 27.97 27.98 27.83 27.96 27.27 174,000
Jan 29, 2024 27.96 27.96 27.80 27.95 27.26 148,300
Jan 26, 2024 27.85 27.93 27.82 27.91 27.22 173,600
Jan 25, 2024 27.81 27.90 27.59 27.90 27.21 208,100
Jan 24, 2024 27.91 27.92 27.69 27.76 27.07 312,900
Jan 23, 2024 27.70 27.70 27.57 27.68 27.00 119,300
Jan 22, 2024 27.59 27.68 27.54 27.65 26.97 211,000
Jan 19, 2024 27.57 27.57 27.35 27.53 26.85 126,000
Jan 18, 2024 27.60 27.60 27.40 27.57 26.89 142,100
Jan 17, 2024 27.50 27.55 27.35 27.46 26.78 190,700
Jan 16, 2024 27.84 27.84 27.62 27.73 27.05 105,600
Jan 12, 2024 27.80 27.93 27.75 27.85 27.16 114,200
Jan 11, 2024 27.93 27.93 27.60 27.78 27.09 107,000
Jan 10, 2024 27.88 27.88 27.77 27.82 27.13 126,800
Jan 9, 2024 27.94 27.94 27.74 27.81 27.12 201,200
Jan 8, 2024 27.91 28.03 27.82 28.03 27.34 193,700
Jan 5, 2024 27.82 27.98 27.77 27.86 27.17 78,000
Jan 4, 2024 27.66 27.85 27.66 27.77 27.08 107,000
Jan 3, 2024 27.65 27.69 27.50 27.64 26.96 119,300
Jan 2, 2024 27.48 27.80 27.48 27.74 27.06 148,000
Dec 29, 2023 27.73 27.73 27.56 27.66 26.98 183,000
Dec 28, 2023 27.68 27.68 27.52 27.63 26.95 147,900
Dec 27, 2023 27.66 27.66 27.41 27.59 26.91 133,300
Dec 26, 2023 27.60 27.65 27.43 27.59 26.91 67,500
Dec 22, 2023 27.60 27.60 27.48 27.55 26.87 156,000
Dec 21, 2023 27.44 27.49 27.31 27.49 26.81 183,600
Dec 20, 2023 27.48 27.48 27.15 27.21 26.54 189,300
Dec 19, 2023 27.42 27.47 27.29 27.46 26.78 289,900
Dec 18, 2023 27.24 27.44 27.20 27.33 26.66 202,700
Dec 15, 2023 27.48 27.50 27.19 27.28 26.61 136,700
Dec 14, 2023 27.64 27.64 27.39 27.52 26.84 104,500
Dec 13, 2023 27.39 27.56 27.20 27.56 26.88 224,400
Dec 12, 2023 27.52 27.52 27.27 27.34 26.67 291,300
Dec 11, 2023 27.44 27.49 27.32 27.42 26.74 267,000
Dec 8, 2023 27.36 27.41 27.25 27.41 26.73 172,000
Dec 7, 2023 1.21 Dividend
Dec 7, 2023 27.45 27.45 27.25 27.31 26.64 198,300
Dec 6, 2023 28.56 28.61 28.43 28.50 26.61 132,900
Dec 5, 2023 28.43 28.43 28.25 28.39 26.51 83,500
Dec 4, 2023 28.41 28.41 28.27 28.38 26.50 133,200
Dec 1, 2023 28.32 28.50 28.25 28.49 26.60 114,500
Nov 30, 2023 28.25 28.27 28.15 28.27 26.40 96,100
Nov 29, 2023 28.14 28.20 28.05 28.15 26.29 78,700
Nov 28, 2023 28.11 28.11 27.90 28.05 26.19 96,300
Nov 27, 2023 27.94 28.10 27.94 28.07 26.21 137,500
Nov 24, 2023 28.10 28.14 28.02 28.09 26.23 36,000
Nov 22, 2023 28.04 28.04 27.88 28.02 26.16 98,700
Nov 21, 2023 28.08 28.08 27.88 27.96 26.11 103,900
Nov 20, 2023 28.16 28.16 27.98 28.12 26.26 150,500
Nov 17, 2023 28.34 28.34 27.98 28.14 26.28 234,600
Nov 16, 2023 27.91 27.91 27.72 27.85 26.01 121,700
Nov 15, 2023 27.92 28.03 27.82 27.91 26.06 290,100
Nov 14, 2023 28.02 28.02 27.69 27.97 26.12 133,400
Nov 13, 2023 27.56 27.68 27.49 27.66 25.83 111,800
Nov 10, 2023 27.44 27.51 27.25 27.50 25.68 75,900
Nov 9, 2023 27.32 27.54 27.27 27.37 25.56 149,600
Nov 8, 2023 27.43 27.43 27.16 27.27 25.46 104,800
Nov 7, 2023 27.50 27.50 27.31 27.40 25.59 105,400
Nov 6, 2023 27.71 27.71 27.47 27.61 25.78 96,400
Nov 3, 2023 27.81 27.85 27.66 27.74 25.90 123,900
Nov 2, 2023 27.40 27.55 27.30 27.53 25.71 112,100
Nov 1, 2023 27.03 27.18 26.84 27.16 25.36 155,300
Oct 31, 2023 26.81 26.92 26.70 26.90 25.12 171,300
Oct 30, 2023 26.56 26.72 26.52 26.69 24.92 253,800
Oct 27, 2023 26.61 26.65 26.32 26.44 24.69 828,100
Oct 26, 2023 26.63 26.65 26.42 26.57 24.81 361,400
Oct 25, 2023 26.68 26.70 26.51 26.61 24.85 283,900
Oct 24, 2023 26.40 26.68 26.40 26.63 24.87 232,400

Related Tickers