Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Franklin US Low Volatility High Dividend Index ETF (LVHD)
Franklin US Low Volatility High Dividend Index ETF (LVHD) Historical

LVHD Franklin US Low Volatility High Dividend Index ETF

37.47

-0.17 (-0.45%)

Last Updated: 12:45:57

Delayed by 15 minutes

LVHD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	37.64	-0.26	-0.69%	37.73	38.26	37.64	45,370
Jul 17 2024	37.90	0.68	1.83%	37.22	37.96	37.22	43,938
Jul 16 2024	37.22	0.53	1.44%	36.79	37.22	36.79	78,081
Jul 15 2024	36.69	0.03	0.08%	36.64	36.82	36.60	68,559
Jul 12 2024	36.66	0.27	0.74%	36.49	36.8301	36.49	37,528
Jul 11 2024	36.39	0.55	1.53%	35.89	36.465	35.89	55,690
Jul 10 2024	35.84	0.30	0.86%	35.60	35.84	35.58	60,649
Jul 09 2024	35.5354	0.05	0.14%	35.43	35.65	35.37	166,211
Jul 08 2024	35.485	-0.04	-0.10%	35.53	35.66	35.4338	139,065
Jul 05 2024	35.52	-0.03	-0.08%	35.48	35.56	35.37	46,049
Jul 03 2024	35.5479	-0.10	-0.29%	35.66	35.7484	35.53	19,508
Jul 02 2024	35.65	0.08	0.22%	35.55	35.65	35.50	40,679
Jul 01 2024	35.57	-0.16	-0.44%	35.92	36.0497	35.51	33,488
Jun 28 2024	35.7282	0.00	0.00%	35.7282	35.7282	35.7282	0
Jun 27 2024	35.7282	0.01	0.02%	35.78	35.78	35.565	23,276
Jun 26 2024	35.72	-0.15	-0.42%	35.63	35.75	35.5801	35,593
Jun 25 2024	35.8718	-0.37	-1.02%	36.26	36.26	35.79	44,953
Jun 24 2024	36.24	0.38	1.06%	35.94	36.39	35.92	36,356
Jun 21 2024	35.8595	0.03	0.08%	35.85	36.00	35.77	27,813
Jun 20 2024	35.83	0.15	0.42%	35.59	35.86	35.59	74,616
Jun 18 2024	35.68	0.07	0.20%	35.60	35.712	35.57	48,585
Jun 17 2024	35.61	0.13	0.37%	35.48	35.7047	35.29	78,739
Jun 14 2024	35.48	-0.08	-0.22%	35.45	35.491	35.2924	23,122
Jun 13 2024	35.56	-0.01	-0.03%	35.56	35.62	35.3636	35,616
Jun 12 2024	35.57	-0.12	-0.34%	36.02	36.02	35.5251	47,806
Jun 11 2024	35.6907	-0.08	-0.23%	35.66	35.7273	35.50	20,991
Jun 10 2024	35.7737	-0.09	-0.25%	35.82	35.8653	35.62	23,204
Jun 07 2024	35.8618	-0.12	-0.33%	35.71	36.04	35.71	68,168
Jun 06 2024	35.98	-0.02	-0.06%	35.93	36.105	35.84	46,780
Jun 05 2024	36.00	-0.23	-0.63%	36.20	36.20	35.8738	29,959
Jun 04 2024	36.23	0.13	0.36%	35.97	36.31	35.97	46,143
Jun 03 2024	36.10	-0.12	-0.33%	36.21	36.2255	35.9217	72,715
May 31 2024	36.22	0.71	2.00%	35.60	36.22	35.60	33,281
May 30 2024	35.51	0.32	0.91%	35.30	35.52	35.30	35,719
May 29 2024	35.19	-0.36	-1.01%	35.29	35.29	35.1501	49,569
May 28 2024	35.55	-0.29	-0.81%	35.91	36.00	35.54	29,984
May 24 2024	35.84	-0.04	-0.11%	36.00	36.00	35.84	25,830
May 23 2024	35.88	-0.70	-1.91%	36.53	36.53	35.88	35,158
May 22 2024	36.58	-0.21	-0.57%	36.71	36.75	36.51	53,447
May 21 2024	36.7883	0.05	0.13%	36.74	36.8796	36.68	26,761
May 20 2024	36.74	-0.21	-0.57%	36.92	36.93	36.7381	17,489
May 17 2024	36.95	0.04	0.11%	36.89	36.96	36.81	18,686
May 16 2024	36.91	0.01	0.03%	36.91	36.9999	36.85	41,704
May 15 2024	36.90	0.17	0.46%	36.93	36.9999	36.86	78,226
May 14 2024	36.73	-0.01	-0.03%	36.79	36.92	36.60	47,651
May 13 2024	36.74	0.13	0.36%	36.63	36.84	36.63	40,128
May 10 2024	36.61	0.06	0.16%	36.56	36.64	36.5353	31,783
May 09 2024	36.55	0.28	0.77%	36.29	36.55	36.2389	39,652
May 08 2024	36.27	0.00	0.00%	36.16	36.29	36.1358	35,242
May 07 2024	36.27	0.26	0.72%	36.17	36.29	36.135	56,949
May 06 2024	36.01	0.04	0.11%	36.11	36.11	35.9201	91,899
May 03 2024	35.97	0.07	0.19%	36.10	36.10	35.7901	51,992
May 02 2024	35.90	-0.20	-0.55%	35.90	35.99	35.73	479,332
May 01 2024	36.10	0.25	0.70%	35.84	36.40	35.82	71,593
Apr 30 2024	35.85	-0.36	-0.99%	36.03	36.066	35.85	33,088
Apr 29 2024	36.21	0.29	0.81%	36.05	36.24	36.05	59,375
Apr 26 2024	35.92	-0.20	-0.55%	36.06	36.21	35.92	33,317
Apr 25 2024	36.12	-0.24	-0.66%	36.19	36.33	35.88	41,518
Apr 24 2024	36.36	0.18	0.50%	35.90	36.40	35.87	122,584
Apr 23 2024	36.18	0.18	0.50%	35.98	36.2375	35.98	90,989
Apr 22 2024	36.00	0.25	0.70%	35.83	36.1199	35.69	757,735

Franklin US Low Volatili...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions