Canada markets open in 7 hours 37 minutes

Franklin International Low Volatility High Dividend Index ETF (LVHI)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
30.07+0.24 (+0.80%)
At close: 01:00PM EDT
30.49 +0.42 (+1.40%)
After hours: 04:32PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202430.0530.1129.9930.0730.07163,500
Jul 02, 202429.8529.8729.7229.8329.83272,200
Jul 01, 202430.0030.0229.8329.9429.94216,000
Jun 28, 202429.5929.7629.5729.6429.6491,800
Jun 27, 202429.7229.7229.5629.6729.67336,400
Jun 26, 202429.7129.7129.5029.6729.67280,600
Jun 25, 202429.8829.8929.7129.8329.83155,200
Jun 24, 202429.8429.8529.6729.8329.83162,000
Jun 21, 202429.6129.6129.5029.5729.57252,800
Jun 20, 202429.6629.7329.5629.7329.73217,600
Jun 18, 202429.5029.6129.4529.6129.61426,800
Jun 17, 202429.4229.4329.1429.4329.43176,200
Jun 14, 202429.4629.4629.2229.4029.40204,600
Jun 13, 202429.7029.7029.4329.5529.55385,000
Jun 12, 202430.0230.0229.7429.8529.85214,600
Jun 11, 202429.7629.7729.5729.7029.70339,400
Jun 10, 202429.9330.0129.8129.9929.99233,900
Jun 07, 202429.9830.0129.8629.8829.88155,300
Jun 06, 202430.0830.1229.9030.1230.12291,400
Jun 06, 20240.45 Dividend
Jun 05, 202430.6130.6130.3530.4730.02284,500
Jun 04, 202430.5830.5830.3630.5430.09198,300
Jun 03, 202430.6131.0030.3530.5230.07197,200
May 31, 202430.3730.5430.2830.5430.09151,600
May 30, 202430.1830.3029.9530.3029.85427,800
May 29, 202430.2030.2029.9730.0429.60249,200
May 28, 202430.5230.5430.2130.4029.95192,300
May 24, 202430.3530.4030.2630.3929.94302,600
May 23, 202430.5330.5630.1530.2429.79227,100
May 22, 202430.5730.5730.3630.5230.07183,200
May 21, 202430.6630.6730.5930.6730.22228,800
May 20, 202430.8630.8630.6430.7030.25192,400
May 17, 202430.8230.8230.6530.8130.35297,100
May 16, 202430.7430.7530.6430.7330.28171,900
May 15, 202430.6930.6930.5130.6730.22314,900
May 14, 202430.4730.5630.4530.5630.11353,600
May 13, 202430.4930.5630.4030.4930.04502,600
May 10, 202430.4030.4630.3830.4429.99217,800
May 09, 202430.0930.3330.0930.3329.88521,300
May 08, 202429.9930.1029.8830.0629.62182,700
May 07, 202430.0330.0729.9730.0529.61195,900
May 06, 202429.6729.9429.6729.9229.48242,600
May 03, 202429.7629.7629.5829.6729.23170,700
May 02, 202429.6629.7029.5329.6229.18293,400
May 01, 202429.5429.6529.3629.4629.02194,600
Apr 30, 202429.7429.7429.4529.4729.03158,600
Apr 29, 202429.7629.8429.7529.8429.40370,900
Apr 26, 202429.6629.7029.5429.7029.26303,000
Apr 25, 202429.5029.6429.2029.5329.09212,300
Apr 24, 202429.6529.7129.5129.7029.26171,300
Apr 23, 202429.6029.7429.5929.7329.29153,300
Apr 22, 202429.4129.6429.4129.6029.16158,200
Apr 19, 202429.2229.5229.1529.2928.86282,800
Apr 18, 202429.2129.2629.0629.1328.70188,600
Apr 17, 202429.1929.1928.9729.1028.67355,600
Apr 16, 202429.1829.1828.9129.0328.60194,600
Apr 15, 202429.5929.5929.2229.2928.86232,800
Apr 12, 202429.4429.5929.3129.3628.93103,200
Apr 11, 202429.5129.5129.2529.4429.01221,600
Apr 10, 202429.5329.5529.3129.4529.02149,200
Apr 09, 202429.6929.7429.5329.6529.21173,100
Apr 08, 202429.7129.7129.5829.6829.24177,100
Apr 05, 202429.6029.6029.4429.5729.13318,500
Apr 04, 202429.8329.8529.5029.5529.11118,300
Apr 03, 202429.6929.7229.5929.6829.24212,600
Apr 02, 202429.7929.7929.5729.6729.23106,700
Apr 01, 202429.8429.8429.6929.7929.35397,800
Mar 28, 202429.8329.8329.6729.7829.34136,200
Mar 27, 202429.6529.8429.5329.8429.40152,900
Mar 26, 202429.5429.6029.5029.5229.08152,700
Mar 25, 202429.5129.5429.4429.4929.05115,200
Mar 22, 202429.5129.5429.4629.5029.06156,700
Mar 21, 202429.5229.5429.4029.4629.02318,600
Mar 20, 202429.3329.4829.2729.4729.03120,400
Mar 19, 202429.2329.3029.1429.2728.84173,800
Mar 18, 202429.1829.1828.9629.0728.64192,200
Mar 15, 202428.9429.1228.9429.1228.69108,000
Mar 14, 202429.1429.1528.8328.9428.51105,500
Mar 13, 202429.1329.1429.0529.0828.65132,600
Mar 12, 202429.0929.0928.9929.0828.65188,600
Mar 11, 202429.0029.0028.8628.9828.5592,800
Mar 08, 202429.0429.1028.9028.9928.56125,800
Mar 07, 202429.0029.0428.8128.9628.53523,500
Mar 07, 20240.037 Dividend
Mar 06, 202428.9728.9728.8328.9028.44120,500
Mar 05, 202428.7528.8428.7228.7928.33128,700
Mar 04, 202428.7428.7928.6428.7128.25170,800
Mar 01, 202428.8528.8528.6328.7928.33320,700
Feb 29, 202428.7028.7728.6028.7628.30144,200
Feb 28, 202428.6328.6928.5028.5728.11272,200
Feb 27, 202428.6428.7128.5128.7128.25129,600
Feb 26, 202428.7228.7228.5028.5428.08218,700
Feb 23, 202428.5628.7128.5628.6828.23183,700
Feb 22, 202428.6928.6928.5328.5928.13622,200
Feb 21, 202428.3228.4628.3028.4628.00102,900
Feb 20, 202428.3528.3528.2128.3227.87114,700
Feb 16, 202428.2528.2728.1428.2227.77190,000
Feb 15, 202428.0628.2228.0428.2027.75151,800
Feb 14, 202427.8327.9227.5027.9227.47260,500
Feb 13, 202427.8227.8627.5927.7227.28159,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...