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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.98	44.11	44.11	44.11	43.78	33,500
February 19, 2026	43.87	43.9	43.9	44.07	43.75	37,303
February 18, 2026	43.87	43.79	43.79	43.88	43.7	39,600
February 17, 2026	44.13	43.87	43.87	44.15	43.72	43,913
February 13, 2026	43.68	44.07	44.07	44.18	43.68	36,002
February 12, 2026	43.78	43.7	43.7	44.1	43.69	45,311
February 11, 2026	43.56	43.72	43.72	43.79	43.56	32,916
February 10, 2026	43.26	43.58	43.58	43.73	43.26	35,200
February 09, 2026	43.31	43.31	43.31	43.33	43.01	75,100
February 06, 2026	43.21	43.35	43.35	43.38	43.1	34,800
February 05, 2026	42.94	43.05	43.05	43.12	42.88	155,300
February 04, 2026	42.72	42.91	42.82	43.12	42.72	43,049
February 03, 2026	42.05	42.59	42.51	42.63	42.05	59,306
February 02, 2026	42.05	42.05	41.97	42.24	41.93	74,000
January 30, 2026	41.62	42.08	42.08	42.09	41.59	105,000
January 29, 2026	41.58	41.65	41.65	41.86	41.53	38,218
January 28, 2026	41.7	41.49	41.49	41.79	41.4	40,900
January 27, 2026	41.46	41.73	41.73	41.73	41.41	111,604
January 26, 2026	41.51	41.47	41.47	41.62	41.33	106,849
January 23, 2026	41.37	41.34	41.34	41.38	41.15	35,729
January 22, 2026	41.48	41.34	41.34	41.58	41.33	70,559
January 21, 2026	41.33	41.4	41.4	41.45	41.21	32,700
January 20, 2026	41.13	41.19	41.19	41.36	41.04	52,227
January 16, 2026	41.21	41.39	41.39	41.42	41.16	72,600
January 15, 2026	41.17	41.29	41.29	41.39	41.07	35,900
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

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