MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LVHD — Franklin U.S. Low Volatility High Dividend Index ETF
NasdaqFranklin U.S. Low Volatility High Dividend Index ETF
$41.46
+0.02(+0.04%)
- O
- 41.39
- H
- 41.58
- L
- 41.16
- V
- 38.67K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$41.46
Period Return+4.67%
Period High$46.50
Period Low$38.76
Avg Daily Volume59.8K
Total Trading Days365
LVHD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $41.39 | $41.58 | $41.16 | $41.46 | +$0.02 | +0.04% | 38,670 | $41.49 | $41.16 $41.58 |
| Oct 2, 2026 | $41.51 | $41.69 | $41.42 | $41.44 | +$0.10 | +0.23% | 25,268 | $41.48 | $41.42 $41.69 |
| Oct 1, 2026 | $41.24 | $41.42 | $41.09 | $41.35 | $-0.03 | -0.08% | 38,234 | $41.28 | $41.09 $41.42 |
| Sep 30, 2026 | $41.87 | $41.87 | $41.33 | $41.38 | $-0.34 | -0.81% | 45,403 | $41.56 | $41.33 $41.87 |
| Sep 29, 2026 | $41.64 | $41.76 | $41.56 | $41.72 | $-0.10 | -0.25% | 27,860 | $41.64 | $41.56 $41.76 |
| Sep 28, 2026 | $41.86 | $42.00 | $41.68 | $41.82 | $-0.14 | -0.34% | 82,207 | $41.83 | $41.68 $42.00 |
| Sep 25, 2026 | $41.86 | $41.98 | $41.72 | $41.96 | +$0.11 | +0.27% | 49,635 | $41.85 | $41.72 $41.98 |
| Sep 24, 2026 | $42.17 | $42.31 | $41.85 | $41.85 | $-0.22 | -0.52% | 192,981 | $42.01 | $41.85 $42.31 |
| Sep 23, 2026 | $42.55 | $42.55 | $42.07 | $42.07 | $-0.50 | -1.18% | 117,163 | $42.15 | $42.07 $42.55 |
| Sep 22, 2026 | $42.70 | $42.74 | $42.57 | $42.57 | $-0.02 | -0.06% | 37,655 | $42.65 | $42.57 $42.74 |
| Sep 21, 2026 | $42.73 | $42.80 | $42.57 | $42.60 | $-0.13 | -0.32% | 65,582 | $42.67 | $42.57 $42.80 |
| Sep 18, 2026 | $42.87 | $42.87 | $42.68 | $42.73 | $-0.34 | -0.80% | 61,483 | $42.78 | $42.68 $42.87 |
| Sep 17, 2026 | $43.14 | $43.14 | $42.91 | $43.07 | +$0.09 | +0.21% | 97,876 | $43.04 | $42.91 $43.14 |
| Sep 16, 2026 | $43.34 | $43.42 | $42.83 | $42.98 | $-0.34 | -0.78% | 30,678 | $43.24 | $42.83 $43.42 |
| Sep 15, 2026 | $43.46 | $43.47 | $43.32 | $43.32 | $-0.31 | -0.72% | 32,656 | $43.38 | $43.32 $43.47 |
| Sep 14, 2026 | $43.68 | $43.70 | $43.57 | $43.63 | +$0.18 | +0.42% | 19,589 | $43.66 | $43.57 $43.70 |
| Sep 11, 2026 | $43.65 | $43.65 | $43.36 | $43.45 | +$0.08 | +0.19% | 36,824 | $43.47 | $43.36 $43.65 |
| Sep 10, 2026 | $43.63 | $43.65 | $43.34 | $43.37 | $-0.14 | -0.33% | 33,259 | $43.45 | $43.34 $43.65 |
| Sep 9, 2026 | $43.93 | $43.97 | $43.43 | $43.51 | $-0.42 | -0.95% | 92,283 | $43.61 | $43.43 $43.97 |
| Sep 8, 2026 | $43.96 | $44.10 | $43.85 | $43.93 | $-0.04 | -0.09% | 334,603 | $43.99 | $43.85 $44.10 |
| Sep 4, 2026 | $44.15 | $44.25 | $43.97 | $43.97 | $-0.30 | -0.67% | 21,629 | $44.12 | $43.97 $44.25 |
| Sep 3, 2026 | $44.17 | $44.37 | $44.08 | $44.27 | +$0.12 | +0.28% | 33,736 | $44.29 | $44.08 $44.37 |
| Sep 2, 2026 | $44.07 | $44.27 | $43.90 | $44.14 | +$0.20 | +0.45% | 29,903 | $44.09 | $43.90 $44.27 |
| Sep 1, 2026 | $44.13 | $44.33 | $43.89 | $43.94 | $-0.03 | -0.06% | 222,455 | $44.06 | $43.89 $44.33 |
| Aug 31, 2026 | $44.10 | $44.20 | $43.91 | $43.97 | $-0.22 | -0.51% | 34,768 | $44.02 | $43.91 $44.20 |
| Aug 28, 2026 | $44.23 | $44.32 | $44.12 | $44.19 | +$0.08 | +0.19% | 28,828 | $44.18 | $44.12 $44.32 |
| Aug 27, 2026 | $44.26 | $44.26 | $44.04 | $44.11 | $-0.42 | -0.94% | 68,519 | $44.15 | $44.04 $44.26 |
| Aug 26, 2026 | $44.49 | $44.73 | $44.49 | $44.53 | +$0.07 | +0.16% | 40,097 | $44.60 | $44.49 $44.73 |
| Aug 25, 2026 | $44.70 | $44.70 | $44.46 | $44.46 | $-0.27 | -0.61% | 32,481 | $44.53 | $44.46 $44.70 |
| Aug 24, 2026 | $44.45 | $44.75 | $44.45 | $44.73 | +$0.35 | +0.80% | 29,030 | $44.63 | $44.45 $44.75 |