Australia markets closed

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