LVHD Historical Prices

Franklin U.S. Low Volatility High Dividend Index ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

46.49

Period low

39.46

Period change

+14.69%

Date	Open	High	Low	Close	Change	Volume
Nov 2, 2026	45.24	45.79	45.24	45.74	+1.08%	65,642
Oct 30, 2026	45.43	45.76	45.23	45.25	+0.54%	113,912
Oct 29, 2026	44.84	45.04	44.69	45.01	+1.71%	61,351
Oct 28, 2026	44.33	44.49	44.14	44.25	-0.51%	48,098
Oct 27, 2026	44.54	44.54	44.38	44.48	-0.40%	40,056
Oct 26, 2026	44.56	44.92	44.52	44.66	+0.02%	44,910
Oct 23, 2026	44.96	44.96	44.53	44.65	-0.93%	33,175
Oct 22, 2026	44.03	45.07	44.03	45.07	+2.88%	101,362
Oct 21, 2026	43.98	43.98	43.76	43.81	-0.39%	325,730
Oct 20, 2026	43.54	44.00	43.54	43.98	+1.36%	87,446
Oct 19, 2026	43.77	43.77	43.35	43.39	-1.03%	31,255
Oct 16, 2026	43.49	43.84	43.49	43.84	+1.38%	35,130
Oct 15, 2026	43.46	43.61	43.21	43.24	+0.73%	57,596
Oct 14, 2026	42.56	42.93	42.48	42.93	+0.83%	54,447
Oct 13, 2026	42.75	42.75	42.35	42.58	+0.26%	67,150
Oct 12, 2026	42.13	42.47	42.13	42.46	+0.92%	43,027
Oct 9, 2026	42.06	42.13	41.94	42.08	-0.06%	40,025
Oct 8, 2026	41.68	42.17	41.62	42.10	+1.26%	43,371
Oct 7, 2026	41.83	41.88	41.57	41.57	-0.63%	18,682
Oct 6, 2026	41.65	41.88	41.53	41.84	+0.88%	26,824
Oct 5, 2026	41.39	41.58	41.16	41.48	+0.08%	39,689
Oct 2, 2026	41.51	41.69	41.42	41.44	+0.23%	25,268
Oct 1, 2026	41.24	41.41	41.09	41.35	-0.08%	38,234
Sep 30, 2026	41.87	41.87	41.33	41.38	-0.81%	45,403
Sep 29, 2026	41.64	41.76	41.55	41.72	-0.25%	27,860
Sep 28, 2026	41.86	42.00	41.68	41.82	-0.34%	82,140
Sep 25, 2026	41.86	41.98	41.72	41.96	+0.27%	49,635
Sep 24, 2026	42.17	42.31	41.85	41.85	-0.52%	192,981
Sep 23, 2026	42.55	42.55	42.06	42.07	-1.18%	117,163
Sep 22, 2026	42.70	42.74	42.57	42.57	-0.06%	37,655
Sep 21, 2026	42.73	42.80	42.57	42.60	-0.32%	65,582
Sep 18, 2026	42.87	42.87	42.68	42.73	-0.80%	61,483
Sep 17, 2026	43.14	43.14	42.91	43.07	+0.21%	97,876
Sep 16, 2026	43.34	43.42	42.83	42.98	-0.78%	30,678
Sep 15, 2026	43.46	43.47	43.32	43.32	-0.72%	32,656
Sep 14, 2026	43.68	43.70	43.57	43.63	+0.42%	19,589
Sep 11, 2026	43.65	43.65	43.36	43.45	+0.19%	36,824
Sep 10, 2026	43.63	43.65	43.34	43.37	-0.33%	33,259
Sep 9, 2026	43.93	43.97	43.43	43.51	-0.95%	92,283
Sep 8, 2026	43.96	44.10	43.85	43.93	-0.09%	334,601
Sep 4, 2026	44.15	44.25	43.97	43.97	-0.67%	21,629
Sep 3, 2026	44.17	44.37	44.08	44.27	+0.28%	33,736
Sep 2, 2026	44.07	44.27	43.90	44.14	+0.39%	29,903
Aug 31, 2026	44.10	44.20	43.91	43.97	-0.51%	34,768
Aug 28, 2026	44.23	44.31	44.12	44.19	+0.19%	28,828
Aug 27, 2026	44.26	44.26	44.03	44.11	-0.94%	68,519
Aug 26, 2026	44.49	44.73	44.49	44.53	+0.16%	40,097
Aug 25, 2026	44.70	44.70	44.46	44.46	-0.61%	32,481
Aug 24, 2026	44.45	44.75	44.45	44.73	+0.80%	29,030
Aug 21, 2026	44.61	44.63	44.32	44.38	-0.38%	37,959
Aug 20, 2026	44.63	44.91	44.53	44.55	-0.52%	34,533
Aug 19, 2026	44.79	45.15	44.66	44.78	+0.30%	33,331
Aug 18, 2026	44.78	44.98	44.62	44.65	+0.56%	36,714
Aug 17, 2026	44.59	44.59	44.34	44.40	-0.88%	38,295
Aug 14, 2026	44.76	44.86	44.70	44.79	+0.21%	32,876
Aug 13, 2026	44.51	44.73	44.51	44.70	+0.77%	32,557
Aug 12, 2026	44.10	44.38	44.07	44.36	+0.25%	32,158
Aug 11, 2026	44.12	44.27	44.01	44.25	+0.16%	39,621
Aug 10, 2026	44.30	44.30	43.97	44.18	-0.54%	47,599
Aug 7, 2026	44.26	44.50	44.00	44.42	+0.20%	62,400
Aug 6, 2026	44.88	44.95	44.19	44.33	-1.23%	34,793
Aug 5, 2026	44.97	44.97	44.62	44.88	-0.24%	96,715
Aug 4, 2026	44.74	45.03	44.30	44.99	+0.28%	49,151
Aug 3, 2026	44.93	45.14	44.71	44.86	-0.01%	47,520
Jul 31, 2026	44.88	45.02	44.62	44.87	-0.11%	36,879
Jul 30, 2026	45.57	45.57	44.59	44.92	-1.73%	53,858
Jul 29, 2026	45.85	46.15	45.60	45.71	-0.28%	37,412
Jul 28, 2026	45.91	46.49	45.84	45.84	+1.04%	66,914
Jul 27, 2026	45.35	45.64	45.35	45.37	-0.03%	35,561
Jul 24, 2026	44.93	45.40	44.93	45.38	+1.16%	38,316
Jul 23, 2026	44.65	44.98	44.65	44.86	-0.07%	33,437
Jul 22, 2026	44.82	44.97	44.80	44.89	+0.70%	40,503
Jul 21, 2026	44.61	44.61	44.34	44.58	-0.41%	129,885
Jul 20, 2026	44.94	44.97	44.65	44.76	-0.47%	23,670
Jul 17, 2026	45.54	45.88	44.83	44.97	-0.68%	34,375
Jul 16, 2026	44.40	45.28	44.40	45.28	+2.24%	47,799
Jul 15, 2026	44.39	44.72	44.21	44.29	-0.36%	26,329
Jul 14, 2026	44.77	44.82	44.40	44.45	-0.67%	34,179
Jul 13, 2026	44.71	44.99	44.63	44.75	+0.45%	34,416
Jul 10, 2026	44.29	44.58	44.29	44.55	+0.77%	64,176
Jul 9, 2026	44.33	44.44	44.15	44.21	-0.61%	20,417
Jul 8, 2026	45.12	45.12	44.47	44.48	-1.31%	18,954
Jul 7, 2026	45.04	45.63	45.03	45.07	+0.99%	281,887
Jul 6, 2026	45.12	45.12	44.45	44.63	-1.09%	41,255
Jul 2, 2026	44.39	45.12	44.39	45.12	+2.06%	65,431
Jul 1, 2026	44.15	44.37	44.10	44.21	+0.47%	260,161
Jun 30, 2026	44.38	44.38	43.99	44.00	-1.14%	36,106
Jun 29, 2026	44.67	44.67	44.29	44.51	-0.32%	59,701
Jun 26, 2026	44.27	44.66	44.27	44.65	+1.16%	39,650
Jun 25, 2026	43.92	44.42	43.92	44.14	+0.50%	90,859
Jun 24, 2026	43.67	44.02	43.67	43.92	+0.57%	163,955
Jun 23, 2026	43.27	43.68	43.14	43.67	+1.56%	177,414
Jun 22, 2026	43.01	43.25	42.96	43.00	+0.02%	71,078
Jun 18, 2026	43.14	43.20	42.87	42.99	-0.03%	64,385
Jun 17, 2026	43.67	43.71	42.85	43.01	-1.71%	43,670
Jun 16, 2026	43.70	43.95	43.60	43.75	+0.41%	51,374
Jun 15, 2026	43.73	43.80	43.57	43.58	-0.58%	46,379
Jun 12, 2026	43.56	43.87	43.56	43.83	+0.64%	49,186
Jun 11, 2026	43.69	43.83	43.46	43.55	-0.02%	48,499
Jun 10, 2026	43.38	43.77	43.38	43.56	+0.79%	69,488
Jun 9, 2026	42.70	43.30	42.70	43.22	+1.46%	122,147
Jun 8, 2026	42.92	43.00	42.57	42.60	-0.91%	29,305
Jun 5, 2026	42.52	43.25	42.52	42.99	+1.47%	53,443
Jun 4, 2026	42.51	42.63	42.19	42.37	+0.50%	41,405
Jun 3, 2026	42.27	42.52	42.14	42.16	-0.14%	27,473
Jun 2, 2026	41.88	42.29	41.88	42.22	+0.65%	41,055
Jun 1, 2026	42.24	42.24	41.92	41.95	-1.12%	63,614
May 29, 2026	42.71	42.80	42.39	42.42	-0.87%	37,051
May 28, 2026	43.08	43.08	42.77	42.80	-0.51%	27,537
May 27, 2026	42.98	43.27	42.98	43.02	+0.06%	27,002
May 26, 2026	43.23	43.26	42.96	42.99	-0.57%	54,166
May 22, 2026	43.05	43.26	42.92	43.24	+0.64%	24,387
May 21, 2026	42.74	42.96	42.47	42.96	+0.33%	57,628
May 20, 2026	42.79	42.88	42.70	42.82	+0.24%	48,430
May 19, 2026	42.47	42.83	42.38	42.72	+0.37%	36,087
May 18, 2026	42.06	42.56	42.06	42.56	+1.41%	20,948
May 15, 2026	42.42	42.42	41.94	41.97	-0.70%	20,615
May 14, 2026	42.27	42.41	42.25	42.27	+0.16%	19,092
May 13, 2026	42.39	42.39	42.01	42.20	-0.68%	36,927
May 12, 2026	42.41	42.59	42.15	42.49	+0.61%	37,405
May 11, 2026	42.36	42.36	42.12	42.23	-0.03%	42,745
May 8, 2026	42.56	42.56	42.23	42.24	-0.44%	39,201
May 7, 2026	42.60	42.60	42.25	42.43	-1.30%	610,950
May 6, 2026	43.17	43.17	42.94	42.99	-0.40%	78,851
May 5, 2026	43.11	43.40	42.98	43.16	+0.32%	23,790
May 4, 2026	43.16	43.36	42.91	43.02	-0.84%	50,335
May 1, 2026	43.60	43.74	43.32	43.39	-0.34%	30,554
Apr 30, 2026	43.05	43.60	43.05	43.54	+1.34%	40,446
Apr 29, 2026	43.07	43.10	42.85	42.96	-0.15%	51,201
Apr 28, 2026	42.99	43.14	42.85	43.03	+0.70%	56,986
Apr 27, 2026	42.79	43.08	42.73	42.73	-0.21%	51,630
Apr 24, 2026	43.09	43.09	42.76	42.82	-0.57%	34,258
Apr 23, 2026	42.60	43.11	42.60	43.06	+1.39%	41,126
Apr 22, 2026	42.79	42.82	42.39	42.47	-0.39%	42,544
Apr 21, 2026	43.15	43.15	42.60	42.64	-0.93%	56,837
Apr 20, 2026	43.15	43.35	43.00	43.04	-0.23%	42,827
Apr 17, 2026	42.80	43.18	42.71	43.14	+0.66%	48,899
Apr 16, 2026	42.67	42.92	42.67	42.86	+0.36%	71,624
Apr 15, 2026	42.86	42.86	42.59	42.71	-0.52%	67,470
Apr 14, 2026	42.80	43.01	42.57	42.93	+0.14%	36,083
Apr 13, 2026	42.98	42.98	42.61	42.87	-0.36%	44,032
Apr 10, 2026	43.44	43.44	42.99	43.03	-0.83%	45,679
Apr 9, 2026	42.97	43.52	42.97	43.39	+0.57%	59,041
Apr 8, 2026	42.88	43.17	42.69	43.14	+1.02%	42,515
Apr 7, 2026	42.70	42.98	42.66	42.71	-0.19%	189,724
Apr 6, 2026	42.63	42.82	42.62	42.79	+0.17%	40,148
Apr 2, 2026	42.49	42.74	42.37	42.72	+0.56%	196,348
Apr 1, 2026	42.44	42.56	42.31	42.48	-0.18%	50,073
Mar 31, 2026	42.72	42.72	42.26	42.56	+0.34%	61,163
Mar 30, 2026	42.55	42.74	42.31	42.42	+0.07%	37,173
Mar 27, 2026	42.47	42.70	42.32	42.39	-0.18%	47,355
Mar 26, 2026	42.37	42.73	42.37	42.46	+0.08%	16,584
Mar 25, 2026	42.53	42.57	42.26	42.43	+0.41%	44,451
Mar 24, 2026	42.07	42.58	42.07	42.26	+0.11%	28,645
Mar 23, 2026	42.22	42.46	42.09	42.21	+0.77%	37,877
Mar 20, 2026	42.50	42.50	41.76	41.89	-1.52%	29,550
Mar 19, 2026	42.52	42.73	42.39	42.53	-0.23%	27,382
Mar 18, 2026	43.21	43.21	42.62	42.63	-1.55%	34,661
Mar 17, 2026	43.55	43.65	43.30	43.30	-0.17%	16,350
Mar 16, 2026	43.33	43.53	43.30	43.37	+0.54%	26,506
Mar 13, 2026	43.18	43.37	43.08	43.14	+0.45%	139,344
Mar 12, 2026	42.96	43.28	42.87	42.95	-0.34%	34,136
Mar 11, 2026	43.25	43.27	42.96	43.09	-0.58%	14,989
Mar 10, 2026	43.56	43.72	43.26	43.35	-0.66%	38,958
Mar 9, 2026	43.56	43.71	43.11	43.63	-0.41%	20,879
Mar 6, 2026	43.78	43.82	43.36	43.81	-0.15%	29,666
Mar 5, 2026	44.19	44.19	43.70	43.88	-0.86%	128,067
Mar 4, 2026	44.37	44.37	43.98	44.26	-0.09%	31,519
Mar 3, 2026	44.38	44.48	43.77	44.30	-0.76%	28,663
Mar 2, 2026	44.52	44.76	44.41	44.64	+0.08%	18,804
Feb 27, 2026	44.41	44.66	44.25	44.60	+0.45%	34,305
Feb 26, 2026	44.29	44.47	44.27	44.40	+0.40%	31,058
Feb 25, 2026	44.22	44.23	43.84	44.22	-0.15%	58,364
Feb 24, 2026	44.14	44.29	44.03	44.29	+0.34%	26,363
Feb 23, 2026	44.00	44.28	44.00	44.14	+0.07%	24,441
Feb 20, 2026	43.98	44.11	43.78	44.11	+0.49%	33,451
Feb 19, 2026	43.87	44.07	43.75	43.90	+0.24%	37,303
Feb 18, 2026	43.87	43.88	43.70	43.79	-0.18%	39,566
Feb 17, 2026	44.13	44.15	43.72	43.87	-0.45%	43,913
Feb 13, 2026	43.68	44.18	43.68	44.07	+0.84%	36,002
Feb 12, 2026	43.78	44.10	43.69	43.70	-0.05%	45,311
Feb 11, 2026	43.56	43.79	43.56	43.72	+0.34%	32,916
Feb 10, 2026	43.26	43.73	43.26	43.58	+0.61%	35,176
Feb 9, 2026	43.31	43.33	43.01	43.31	-0.09%	75,098
Feb 6, 2026	43.21	43.38	43.10	43.35	+0.69%	34,790
Feb 5, 2026	42.94	43.12	42.88	43.05	+0.33%	155,275
Feb 4, 2026	42.72	43.12	42.72	42.91	+0.75%	43,049
Feb 3, 2026	42.05	42.63	42.05	42.59	+1.28%	59,306
Feb 2, 2026	42.05	42.24	41.93	42.05	-0.07%	73,991
Jan 30, 2026	41.62	42.09	41.59	42.08	+1.04%	104,994
Jan 29, 2026	41.58	41.86	41.53	41.65	+0.38%	38,218
Jan 28, 2026	41.70	41.79	41.40	41.49	-0.57%	40,859
Jan 27, 2026	41.46	41.73	41.41	41.73	+0.63%	111,604
Jan 26, 2026	41.51	41.62	41.33	41.47	+0.31%	124,481
Jan 23, 2026	41.37	41.38	41.15	41.34	+0.01%	35,729
Jan 22, 2026	41.48	41.58	41.33	41.34	-0.15%	70,559
Jan 21, 2026	41.33	41.45	41.20	41.40	+0.51%	32,660
Jan 20, 2026	41.13	41.36	41.04	41.19	-0.49%	52,227
Jan 16, 2026	41.21	41.42	41.16	41.39	+0.25%	72,593
Jan 15, 2026	41.17	41.39	41.07	41.29	+0.44%	35,893
Jan 14, 2026	40.67	41.14	40.67	41.11	+1.11%	28,946
Jan 13, 2026	40.49	40.68	40.40	40.66	+0.48%	43,133
Jan 12, 2026	40.39	40.53	40.30	40.47	+0.11%	56,160
Jan 9, 2026	40.38	40.55	40.38	40.42	+0.35%	43,066
Jan 8, 2026	39.67	40.38	39.67	40.28	+1.49%	49,103
Jan 7, 2026	40.17	40.17	39.67	39.69	-0.94%	34,332
Jan 6, 2026	39.85	40.09	39.85	40.07	+0.40%	60,588
Jan 5, 2026	40.02	40.02	39.63	39.91	-0.10%	46,277
Jan 2, 2026	39.88	40.12	39.54	39.95	+0.18%	56,295
Dec 31, 2025	40.10	40.10	39.87	39.88	-0.60%	53,857
Dec 30, 2025	40.07	40.16	40.04	40.12	-0.78%	28,549
Dec 29, 2025	40.45	40.57	40.43	40.44	-0.00%	83,106
Dec 26, 2025	40.45	40.48	40.28	40.44	-0.06%	16,171
Dec 24, 2025	40.24	40.46	40.24	40.46	+0.58%	9,348
Dec 23, 2025	40.26	40.30	40.18	40.23	-0.27%	30,151
Dec 22, 2025	40.14	40.36	40.14	40.34	+0.39%	27,509
Dec 19, 2025	40.36	40.42	40.16	40.18	-0.68%	29,695
Dec 18, 2025	40.60	40.71	40.45	40.46	-0.26%	46,487
Dec 17, 2025	40.34	40.61	40.34	40.56	+0.66%	26,842
Dec 16, 2025	40.59	40.59	40.23	40.30	-0.89%	54,466
Dec 15, 2025	40.48	40.67	40.47	40.66	+0.62%	47,530
Dec 12, 2025	40.33	40.47	40.33	40.41	+0.37%	36,464
Dec 11, 2025	40.15	40.44	40.15	40.26	+0.39%	43,986
Dec 10, 2025	39.88	40.16	39.88	40.10	+0.57%	54,358
Dec 9, 2025	39.96	40.09	39.86	39.87	-0.06%	39,438
Dec 8, 2025	40.11	40.11	39.89	39.89	-0.55%	37,690
Dec 5, 2025	40.15	40.31	40.10	40.11	-0.16%	17,857
Dec 4, 2025	40.30	40.42	40.11	40.18	-0.33%	66,652
Dec 3, 2025	40.21	40.43	40.21	40.31	+0.33%	40,540
Dec 2, 2025	40.46	40.46	40.07	40.18	-0.66%	40,329
Dec 1, 2025	40.69	40.78	40.43	40.45	-1.08%	33,793
Nov 28, 2025	40.71	40.90	40.70	40.89	+0.34%	10,868
Nov 26, 2025	40.52	40.82	40.52	40.75	+0.64%	293,096
Nov 25, 2025	40.30	40.55	40.25	40.49	+0.70%	52,522
Nov 24, 2025	40.37	40.37	40.03	40.21	-0.29%	24,600
Nov 21, 2025	39.92	40.51	39.92	40.33	+1.34%	38,715
Nov 20, 2025	40.09	40.17	39.78	39.79	-0.31%	40,036
Nov 19, 2025	40.07	40.07	39.82	39.92	-0.61%	37,696
Nov 18, 2025	40.05	40.27	40.03	40.16	+0.30%	35,111
Nov 17, 2025	40.23	40.33	39.99	40.04	-0.37%	36,246
Nov 14, 2025	40.18	40.27	39.98	40.19	+0.02%	67,038
Nov 13, 2025	40.23	40.39	40.16	40.18	-0.15%	48,946
Nov 12, 2025	40.21	40.36	40.21	40.24	+0.06%	70,058
Nov 11, 2025	39.93	40.23	39.91	40.22	+0.92%	41,073
Nov 10, 2025	39.91	39.91	39.62	39.85	-0.06%	72,456
Nov 7, 2025	39.55	39.88	39.55	39.87	+1.03%	90,181
Nov 6, 2025	39.49	39.67	39.46	39.46	-1.20%	47,249
Nov 5, 2025	39.90	40.02	39.79	39.94	+0.11%	54,486
Nov 4, 2025	39.88	39.92	39.78	39.90	+0.04%	49,085
Nov 3, 2025	40.05	40.05	39.62	39.88	-0.81%	45,472

Daily open, high, low, close and volume for Franklin U.S. Low Volatility High Dividend Index ETF (LVHD). Showing 250 trading days. Unadjusted prices.