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%
LVHI — Franklin International Low Volatility High Dividend Index ETF
Cboe BZXFranklin International Low Volatility High Dividend Index ETF
$41.72
+0.09(+0.22%)
- O
- 41.60
- H
- 41.76
- L
- 41.41
- V
- 725.01K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$41.72
Period Return+32.87%
Period High$43.35
Period Low$31.30
Avg Daily Volume668.8K
Total Trading Days365
LVHI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $41.60 | $41.76 | $41.41 | $41.72 | +$0.09 | +0.22% | 725,012 | $41.65 | $41.41 $41.76 |
| Oct 2, 2026 | $41.50 | $41.64 | $41.37 | $41.63 | +$0.19 | +0.46% | 712,746 | $41.53 | $41.37 $41.64 |
| Oct 1, 2026 | $41.62 | $41.62 | $41.27 | $41.44 | $-0.27 | -0.65% | 1,469,027 | $41.43 | $41.27 $41.62 |
| Sep 30, 2026 | $42.02 | $42.02 | $41.67 | $41.71 | $-0.14 | -0.33% | 538,020 | $41.83 | $41.67 $42.02 |
| Sep 29, 2026 | $42.01 | $42.08 | $41.72 | $41.85 | $-0.42 | -0.99% | 1,434,595 | $41.80 | $41.72 $42.08 |
| Sep 28, 2026 | $42.20 | $42.36 | $42.15 | $42.27 | $-0.09 | -0.21% | 689,892 | $42.25 | $42.15 $42.36 |
| Sep 25, 2026 | $42.35 | $42.36 | $42.11 | $42.36 | +$0.11 | +0.26% | 1,104,134 | $42.22 | $42.11 $42.36 |
| Sep 24, 2026 | $42.26 | $42.33 | $42.13 | $42.25 | +$0.11 | +0.26% | 728,468 | $42.23 | $42.13 $42.33 |
| Sep 23, 2026 | $42.39 | $42.40 | $42.05 | $42.14 | $-0.37 | -0.87% | 1,015,812 | $42.19 | $42.05 $42.40 |
| Sep 22, 2026 | $42.63 | $42.63 | $42.38 | $42.51 | +$0.02 | +0.05% | 833,730 | $42.51 | $42.38 $42.63 |
| Sep 21, 2026 | $42.42 | $42.58 | $42.35 | $42.49 | +$0.23 | +0.54% | 1,002,802 | $42.47 | $42.35 $42.58 |
| Sep 18, 2026 | $42.51 | $42.51 | $42.17 | $42.26 | $-0.58 | -1.35% | 1,073,220 | $42.26 | $42.17 $42.51 |
| Sep 17, 2026 | $42.62 | $42.87 | $42.54 | $42.84 | +$0.43 | +1.01% | 1,922,298 | $42.84 | $42.54 $42.87 |
| Sep 16, 2026 | $42.59 | $42.59 | $42.22 | $42.41 | $-0.02 | -0.05% | 836,285 | $42.46 | $42.22 $42.59 |
| Sep 15, 2026 | $42.37 | $42.45 | $42.26 | $42.43 | +$0.01 | +0.02% | 963,791 | $42.38 | $42.26 $42.45 |
| Sep 14, 2026 | $42.54 | $42.57 | $42.40 | $42.42 | +$0.12 | +0.28% | 1,050,674 | $42.50 | $42.40 $42.57 |
| Sep 11, 2026 | $42.45 | $42.45 | $42.21 | $42.30 | +$0.24 | +0.57% | 858,611 | $42.28 | $42.21 $42.45 |
| Sep 10, 2026 | $42.20 | $42.24 | $41.93 | $42.06 | $-0.14 | -0.33% | 1,627,403 | $42.02 | $41.93 $42.24 |
| Sep 9, 2026 | $42.49 | $42.49 | $42.14 | $42.20 | $-0.25 | -0.59% | 999,758 | $42.27 | $42.14 $42.49 |
| Sep 8, 2026 | $42.69 | $42.78 | $42.42 | $42.45 | $-0.34 | -0.79% | 1,060,717 | $42.54 | $42.42 $42.78 |
| Sep 4, 2026 | $42.70 | $42.83 | $42.59 | $42.79 | $-0.05 | -0.12% | 720,568 | $42.75 | $42.59 $42.83 |
| Sep 3, 2026 | $42.95 | $42.95 | $42.73 | $42.84 | $-0.22 | -0.51% | 1,154,451 | $42.82 | $42.73 $42.95 |
| Sep 2, 2026 | $43.01 | $43.06 | $42.91 | $43.06 | +$0.04 | +0.09% | 1,100,321 | $43.01 | $42.91 $43.06 |
| Sep 1, 2026 | $42.95 | $43.14 | $42.95 | $43.02 | +$0.13 | +0.30% | 1,033,472 | $43.03 | $42.95 $43.14 |
| Aug 31, 2026 | $43.03 | $43.14 | $42.77 | $42.89 | +$0.03 | +0.07% | 1,026,409 | $42.87 | $42.77 $43.14 |
| Aug 28, 2026 | $42.98 | $42.99 | $42.76 | $42.86 | +$0.16 | +0.37% | 1,025,221 | $42.81 | $42.76 $42.99 |
| Aug 27, 2026 | $42.89 | $42.99 | $42.55 | $42.70 | $-0.38 | -0.88% | 1,378,621 | $42.71 | $42.55 $42.99 |
| Aug 26, 2026 | $43.15 | $43.35 | $43.07 | $43.08 | $-0.14 | -0.32% | 1,402,487 | $43.14 | $43.07 $43.35 |
| Aug 25, 2026 | $43.16 | $43.24 | $43.00 | $43.22 | +$0.14 | +0.32% | 1,050,807 | $43.16 | $43.00 $43.24 |
| Aug 24, 2026 | $42.99 | $43.09 | $42.93 | $43.08 | +$0.10 | +0.23% | 770,347 | $43.03 | $42.93 $43.09 |