Franklin U.S. Low Volatility High Dividend Index ETF - LVHD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.72	40.5	40.5	40.72	40.5	24,551
August 15, 2025	40.87	40.68	40.68	40.87	40.62	28,626
August 14, 2025	40.94	40.83	40.83	40.94	40.71	35,478
August 13, 2025	40.77	41.1	41.1	41.1	40.65	56,727
August 12, 2025	40.6	40.66	40.66	40.66	40.43	53,800
August 11, 2025	40.7	40.48	40.48	40.72	40.37	54,907
August 08, 2025	40.7	40.63	40.63	40.76	40.55	54,100
August 07, 2025	40.61	40.61	40.61	40.74	40.37	55,446
August 06, 2025	40.87	40.79	40.46	40.99	40.74	48,300
August 05, 2025	40.84	40.75	40.42	40.86	40.7	36,504
August 04, 2025	40.5	40.84	40.51	40.88	40.5	69,419
August 01, 2025	40.55	40.47	40.47	40.59	40.23	69,100
July 31, 2025	40.51	40.48	40.48	40.79	40.4	283,718
July 30, 2025	41	40.76	40.76	41.11	40.63	37,718
July 29, 2025	40.77	40.97	40.97	40.98	40.64	53,139
July 28, 2025	41.08	40.62	40.62	41.08	40.62	73,122
July 25, 2025	41.12	41.08	41.08	41.12	40.88	44,949
July 24, 2025	41.11	41.08	41.08	41.22	41.03	54,310
July 23, 2025	41.25	41.13	41.13	41.25	41.02	51,549
July 22, 2025	40.6	41.13	41.13	41.14	40.6	54,100
July 21, 2025	40.7	40.6	40.6	40.85	40.59	33,008
July 18, 2025	40.67	40.55	40.55	40.74	40.5	48,500
July 17, 2025	40.22	40.51	40.51	40.55	40.22	27,000
July 16, 2025	39.96	40.2	40.2	40.23	39.89	83,630
July 15, 2025	40.32	39.89	39.89	40.34	39.88	54,309
July 14, 2025	40.33	40.45	40.45	40.48	40.23	53,100
July 11, 2025	40.35	40.35	40.35	40.49	40.19	36,600
July 10, 2025	40.1	40.52	40.52	40.63	40.1	42,511
July 09, 2025	40.33	40.23	40.23	40.39	40.03	53,700
July 08, 2025	40.21	40.3	40.3	40.37	40.1	68,300
July 07, 2025	40.46	40.31	40.31	40.49	40.16	90,200
July 03, 2025	40.5	40.56	40.56	40.6	40.42	29,013
July 02, 2025	40.45	40.45	40.45	40.47	40.15	38,103
July 01, 2025	39.89	40.4	40.4	40.63	39.89	59,900
June 30, 2025	39.59	39.86	39.86	39.88	39.56	110,700
June 27, 2025	39.62	39.63	39.63	39.8	39.49	52,700
June 26, 2025	39.4	39.54	39.54	39.58	39.39	167,912
June 25, 2025	39.72	39.32	39.32	39.72	39.31	282,700
June 24, 2025	39.91	39.9	39.91	39.98	39.85	30,903
June 23, 2025	39.61	39.89	39.89	39.9	39.5	122,100
June 20, 2025	39.55	39.53	39.53	39.69	39.47	38,300
June 18, 2025	39.49	39.38	39.38	39.56	39.34	30,900
June 17, 2025	39.61	39.37	39.37	39.62	39.35	79,431
June 16, 2025	39.92	39.63	39.63	39.98	39.52	75,143
June 13, 2025	40.07	39.71	39.71	40.07	39.63	80,400
June 12, 2025	39.88	40.07	40.07	40.07	39.81	39,300
June 11, 2025	40.07	39.86	39.86	40.07	39.75	50,903
June 10, 2025	39.87	40.03	40.03	40.13	39.84	113,400
June 09, 2025	39.76	39.82	39.82	40.03	39.66	71,225
June 06, 2025	39.71	39.75	39.75	39.85	39.59	69,415
June 05, 2025	39.63	39.52	39.52	39.63	39.37	66,202
June 04, 2025	39.86	39.57	39.57	39.86	39.57	91,413
June 03, 2025	39.77	39.84	39.84	39.91	39.55	142,411
June 02, 2025	39.73	39.8	39.8	39.82	39.46	76,900
May 30, 2025	39.59	39.8	39.8	39.9	39.59	35,406
May 29, 2025	39.4	39.68	39.68	39.68	39.33	48,300
May 28, 2025	39.72	39.37	39.37	39.72	39.3	118,800
May 27, 2025	39.47	39.72	39.72	39.75	39.36	52,934
May 23, 2025	39.13	39.26	39.26	39.31	38.9	81,652
May 22, 2025	39.31	39.19	39.19	39.35	38.91	54,300

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