Franklin U.S. Low Volatility High Dividend Index ETF (LVHD) NASDAQ

41.13

+0.465(+1.14%)

Updated at January 14 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.8	41.13	41.13	41.15	40.78	25,379
January 13, 2026	40.49	40.66	40.66	40.68	40.4	43,133
January 12, 2026	40.39	40.47	40.47	40.53	40.3	56,200
January 09, 2026	40.38	40.42	40.42	40.55	40.38	43,100
January 08, 2026	39.67	40.28	40.28	40.39	39.67	44,228
January 07, 2026	40.17	39.69	39.69	40.17	39.67	34,332
January 06, 2026	39.85	40.07	40.07	40.09	39.85	60,600
January 05, 2026	40.02	39.91	39.91	40.02	39.63	46,300
January 02, 2026	39.88	39.95	39.95	40.12	39.54	56,300
December 31, 2025	40.1	39.88	39.88	40.1	39.87	53,900
December 30, 2025	40.07	40.12	40.12	40.16	40.04	28,549
December 29, 2025	40.45	40.44	40.08	40.57	40.43	83,106
December 26, 2025	40.45	40.44	40.44	40.48	40.28	16,200
December 24, 2025	40.24	40.46	40.46	40.46	40.24	9,348
December 23, 2025	40.26	40.23	40.23	40.3	40.18	30,200
December 22, 2025	40.14	40.34	40.34	40.36	40.14	27,509
December 19, 2025	40.36	40.18	40.18	40.42	40.16	29,800
December 18, 2025	40.6	40.46	40.46	40.71	40.45	46,500
December 17, 2025	40.34	40.56	40.56	40.61	40.34	26,842
December 16, 2025	40.59	40.3	40.3	40.59	40.23	54,500
December 15, 2025	40.48	40.66	40.66	40.67	40.47	47,530
December 12, 2025	40.33	40.41	40.41	40.47	40.33	36,900
December 11, 2025	40.15	40.26	40.26	40.44	40.15	44,000
December 10, 2025	39.88	40.1	40.1	40.16	39.88	54,600
December 09, 2025	39.96	39.87	39.87	40.09	39.86	39,538
December 08, 2025	40.11	39.89	39.89	40.11	39.89	37,700
December 05, 2025	40.15	40.11	40.11	40.31	40.1	17,900
December 04, 2025	40.35	40.15	40.15	40.44	40.11	61,475
December 03, 2025	40.21	40.31	40.31	40.43	40.21	40,600
December 02, 2025	40.46	40.18	40.18	40.46	40.07	40,300
December 01, 2025	40.69	40.45	40.45	40.78	40.43	33,900
November 28, 2025	40.71	40.89	40.89	40.9	40.7	10,900
November 26, 2025	40.52	40.75	40.75	40.82	40.52	293,100
November 25, 2025	40.3	40.49	40.49	40.55	40.25	53,311
November 24, 2025	40.37	40.21	40.21	40.37	40.03	24,809
November 21, 2025	39.92	40.33	40.33	40.51	39.92	38,715
November 20, 2025	40.09	39.79	39.79	40.17	39.78	40,237
November 19, 2025	40.07	39.92	39.92	40.07	39.82	37,708
November 18, 2025	40.05	40.16	40.16	40.27	40.03	35,140
November 17, 2025	40.23	40.04	40.04	40.33	39.99	36,400
November 14, 2025	40.18	40.19	40.19	40.28	39.99	67,219
November 13, 2025	40.23	40.18	40.18	40.39	40.15	49,253
November 12, 2025	40.21	40.24	40.24	40.36	40.21	70,300
November 11, 2025	39.93	40.22	40.22	40.23	39.91	41,100
November 10, 2025	39.91	39.85	39.85	39.91	39.62	73,000
November 07, 2025	39.55	39.87	39.87	39.88	39.55	90,600
November 06, 2025	39.49	39.46	39.46	39.67	39.46	47,249
November 05, 2025	39.9	39.94	39.6	40.02	39.79	54,500
November 04, 2025	39.88	39.9	39.56	39.92	39.78	49,100
November 03, 2025	40.05	39.88	39.54	40.05	39.62	45,500
October 31, 2025	40.2	40.21	39.86	40.31	39.99	73,732
October 30, 2025	40.26	40.28	39.93	40.5	40.26	82,400
October 29, 2025	40.76	40.3	39.95	40.76	40.2	55,900
October 28, 2025	41.25	40.91	40.56	41.25	40.88	27,613
October 27, 2025	41.23	41.3	40.94	41.3	41.07	17,719
October 24, 2025	41.39	41.12	40.77	41.39	41.12	24,045
October 23, 2025	41.44	41.15	40.8	41.44	41.1	30,400
October 22, 2025	41.36	41.4	41.04	41.59	41.26	30,940
October 21, 2025	41.43	41.32	41.32	41.51	41.26	25,000
October 20, 2025	41.27	41.42	41.42	41.43	41.26	27,500