Free Trial
→ Top Stock Unveiled! (From Darwin) (Ad) Free LVHI Stock Alerts

Franklin International Low Volatility High Dividend Index ETF (LVHI) Chart & Stock Price History

$30.65
+0.34 (+1.12%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Franklin International Low Volatility High Dividend Index ETF Stock Price Performance

5 Day
Performance
+0.92%
1 Month
Performance
+3.34%
3 Month
Performance
+3.30%
6 Month
Performance
+9.82%
Year-To-Date
Performance
+10.81%
1 Year
Performance
+10.89%
Receive LVHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Franklin International Low Volatility High Dividend Index ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…
Watch this short video

LVHI Stock Chart for Friday, July, 26, 2024

LVHI Chart by TradingView

Franklin International Low Volatility High Dividend Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$30.31$30.52
+0.69%		$30.58$30.35114,678 shs$932.08 million
07/25/2024$30.25$30.31
+0.20%		$30.44$30.12152,232 shs$925.67 million
07/24/2024$30.47$30.25
-0.72%		$30.46$30.20382,132 shs$923.84 million
07/23/2024$30.63$30.47
-0.52%		$30.50$30.39208,988 shs$930.55 million
07/22/2024$30.37$30.63
+0.86%		$30.66$30.47277,487 shs$935.44 million
07/19/2024$30.47$30.35
-0.39%		$30.41$30.24109,306 shs$926.89 million
07/18/2024$30.47$30.47$30.65$30.41171,545 shs$930.55 million
07/17/2024$30.46$30.47
+0.05%		$30.58$30.43328,547 shs$930.55 million
07/16/2024$30.37$30.46
+0.28%		$30.46$30.17226,793 shs$930.10 million
07/15/2024$30.52$30.37
-0.49%		$30.54$30.33231,186 shs$927.50 million
07/12/2024$30.41$30.50
+0.30%		$30.58$30.48150,235 shs$931.47 million
07/11/2024$30.30$30.41
+0.38%		$30.49$30.29377,600 shs$928.72 million
07/10/2024$29.94$30.30
+1.19%		$30.32$30.16315,632 shs$925.21 million
07/09/2024$29.97$29.94
-0.10%		$30.00$29.85136,118 shs$914.37 million
07/08/2024$30.07$29.97
-0.33%		$30.13$29.92144,707 shs$915.28 million
07/05/2024$30.07$30.01
-0.22%		$30.27$29.94181,665 shs$916.35 million
07/04/2024$30.07$30.07$30.11$29.99163,518 shs$918.34 million
07/03/2024$29.86$30.07
+0.70%		$30.11$29.99163,517 shs$918.34 million
07/02/2024$29.87$29.86
-0.03%		$29.87$29.72272,155 shs$911.92 million
07/01/2024$29.64$29.87
+0.78%		$30.02$29.83216,017 shs$912.23 million
06/28/2024$29.67$29.64
-0.10%		$29.76$29.5791,834 shs$905.21 million
06/27/2024$29.66$29.67
+0.03%		$29.71$29.50280,646 shs$906.12 million
06/26/2024$29.80$29.66
-0.47%		$29.71$29.50280,646 shs$905.82 million
06/25/2024$29.83$29.80
-0.10%		$29.84$29.71154,091 shs$910.09 million
06/24/2024$29.57$29.83
+0.88%		$29.85$29.67162,014 shs$911.01 million
06/21/2024$29.73$29.55
-0.61%		$29.61$29.50252,831 shs$902.46 million
06/20/2024$29.61$29.73
+0.41%		$29.73$29.56217,621 shs$907.95 million
06/19/2024$29.57$29.61
+0.14%		$29.61$29.46426,807 shs$904.29 million
06/18/2024$29.43$29.57
+0.48%		$29.57$29.46426,806 shs$903.07 million
06/17/2024$29.40$29.43
+0.10%		$29.43$29.14176,178 shs$898.79 million
06/14/2024$29.54$29.40
-0.46%		$29.46$29.22204,557 shs$897.88 million
06/13/2024$29.84$29.54
-1.02%		$29.70$29.43385,044 shs$902.00 million
06/12/2024$29.66$29.84
+0.61%		$30.02$29.74214,603 shs$911.31 million
06/11/2024$29.96$29.66
-0.98%		$29.76$29.57339,439 shs$905.82 million
06/10/2024$29.88$29.96
+0.25%		$30.01$29.81233,916 shs$914.83 million
06/07/2024$30.06$29.89
-0.55%		$30.01$29.86155,254 shs$912.84 million
06/06/2024$30.50$30.06
-1.46%		$30.12$29.90291,400 shs$917.88 million
06/05/2024$30.54$30.50
-0.13%		$30.61$30.35284,430 shs$931.47 million
06/04/2024$30.48$30.54
+0.20%		$30.58$30.36198,330 shs$932.69 million
06/03/2024$30.54$30.48
-0.20%		$31.00$30.35197,230 shs$930.86 million
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
05/31/2024$30.30$30.47
+0.56%		$30.53$30.28151,597 shs$930.55 million
05/30/2024$30.00$30.30
+1.02%		$30.30$29.95427,805 shs$925.36 million
05/29/2024$30.35$30.00
-1.17%		$30.20$29.98249,175 shs$916.05 million
05/28/2024$30.39$30.35
-0.13%		$30.54$30.21192,325 shs$926.89 million
05/27/2024$30.39$30.39$30.40$30.26302,585 shs$928.11 million
05/24/2024$30.20$30.39
+0.63%		$30.40$30.26302,583 shs$928.11 million
05/23/2024$30.46$30.20
-0.85%		$30.56$30.16227,080 shs$922.31 million
05/22/2024$30.65$30.46
-0.62%		$30.57$30.36183,246 shs$930.25 million
05/21/2024$30.70$30.65
-0.16%		$30.67$30.59228,753 shs$936.05 million
05/20/2024$30.81$30.70
-0.36%		$30.86$30.63192,363 shs$937.58 million
05/17/2024$30.70$30.80
+0.31%		$30.82$30.65297,107 shs$940.48 million
05/16/2024$30.63$30.70
+0.23%		$30.75$30.64171,872 shs$937.58 million
05/15/2024$30.56$30.63
+0.23%		$30.69$30.51314,889 shs$935.44 million
05/14/2024$30.49$30.56
+0.23%		$30.56$30.45353,561 shs$933.30 million
05/13/2024$30.44$30.49
+0.16%		$30.56$30.40502,609 shs$889.09 million
05/10/2024$30.33$30.43
+0.33%		$30.46$30.37217,765 shs$887.34 million
05/09/2024$30.06$30.33
+0.90%		$30.33$30.09521,246 shs$884.42 million
05/08/2024$30.00$30.06
+0.20%		$30.11$29.88182,728 shs$876.55 million
05/07/2024$29.90$30.00
+0.33%		$30.07$29.97195,875 shs$874.80 million
05/06/2024$29.67$29.90
+0.78%		$29.94$29.72242,599 shs$871.88 million
05/03/2024$29.62$29.67
+0.17%		$29.76$29.58170,651 shs$865.18 million
05/02/2024$29.46$29.62
+0.54%		$29.70$29.53293,422 shs$863.72 million
05/01/2024$29.47$29.46
-0.03%		$29.65$29.36194,576 shs$859.05 million
04/30/2024$29.84$29.47
-1.24%		$29.74$29.45156,155 shs$859.35 million
04/29/2024$29.70$29.84
+0.47%		$29.84$29.75370,861 shs$870.13 million
04/26/2024$29.53$29.67
+0.47%		$29.70$29.54302,972 shs$865.18 million
04/25/2024$29.70$29.53
-0.57%		$29.64$29.20212,318 shs$846.92 million

Related Companies:
This page (BATS:LVHI) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored