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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	41.02	41.2	41.2	41.22	40.96	41,900
October 16, 2025	41.24	40.9	40.9	41.35	40.88	32,273
October 15, 2025	41.27	41.22	41.22	41.41	41.03	27,938
October 14, 2025	40.65	41.21	41.21	41.22	40.65	50,345
October 13, 2025	40.7	40.76	40.76	40.83	40.65	36,400
October 10, 2025	40.95	40.66	40.66	41.09	40.65	49,600
October 09, 2025	41.21	40.87	40.87	41.26	40.85	37,742
October 08, 2025	41.39	41.17	41.17	41.39	41.09	48,933
October 07, 2025	41.21	41.32	41.32	41.44	41.16	30,700
October 06, 2025	41.36	41.21	41.21	41.37	41.18	45,246
October 03, 2025	41.16	41.33	41.33	41.46	41.16	22,007
October 02, 2025	41.15	41.07	41.07	41.16	40.98	108,600
October 01, 2025	41.27	41.23	41.23	41.32	41.1	57,900
September 30, 2025	40.98	41.34	41.34	41.34	40.98	177,444
September 29, 2025	41.11	41.01	41.01	41.11	40.9	50,521
September 26, 2025	40.79	41.04	41.04	41.04	40.79	33,519
September 25, 2025	40.95	40.68	40.68	41	40.66	43,500
September 24, 2025	40.88	40.96	40.96	41.03	40.88	54,660
September 23, 2025	40.56	40.87	40.87	40.87	40.56	40,510
September 22, 2025	40.63	40.6	40.6	40.67	40.52	59,300
September 19, 2025	40.89	40.7	40.7	40.89	40.66	62,702
September 18, 2025	40.75	40.81	40.81	40.88	40.62	99,050
September 17, 2025	40.79	40.79	40.79	41.1	40.78	38,672
September 16, 2025	40.85	40.69	40.69	40.86	40.65	29,730
September 15, 2025	41.01	40.81	40.81	41.02	40.81	24,400
September 12, 2025	41.09	40.99	40.99	41.09	40.96	25,000
September 11, 2025	40.78	41.1	41.1	41.14	40.78	52,736
September 10, 2025	40.77	40.79	40.79	40.84	40.63	54,900
September 09, 2025	40.77	40.82	40.82	40.93	40.77	48,598
September 08, 2025	41.09	40.82	40.82	41.1	40.68	68,422
September 05, 2025	41.23	41.09	41.09	41.35	40.92	76,297
September 04, 2025	41.04	41.11	41.11	41.17	40.92	89,721
September 03, 2025	40.86	40.86	40.86	40.89	40.66	62,340
September 02, 2025	40.96	40.88	40.88	41.08	40.75	183,434
August 29, 2025	41.02	41.19	41.19	41.19	41.02	85,805
August 28, 2025	41.24	40.98	40.98	41.24	40.88	55,100
August 27, 2025	41.06	41.25	41.25	41.27	41.04	48,851
August 26, 2025	41.1	41.04	41.04	41.13	40.94	38,345
August 25, 2025	41.44	41.05	41.05	41.44	41.05	96,100
August 22, 2025	41.25	41.55	41.55	41.6	41.25	50,600
August 21, 2025	41.06	41.05	41.05	41.14	40.97	53,500
August 20, 2025	41.08	41.12	41.12	41.45	41.06	70,100
August 19, 2025	40.46	40.94	40.94	40.94	40.46	27,325
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

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