Franklin US Low Volatility High Dividend Index ETF Historical Data - LVHD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.029	0.0741479379203	39.111	39.37	38.485	29145	39.08011789	SP
4	1.34	3.54497354497	37.8	39.495	37.4	65050	38.55899312	SP
12	-0.76	-1.90476190476	39.9	41.4675	37.4	53548	38.92414516	SP
26	0.8	2.08659363589	38.34	41.4675	37.4	54002	39.36039705	SP
52	4.05	11.5417497863	35.09	41.4675	34.24	71731	37.21382022	SP
156	0.09	0.230473751601	39.05	41.4675	32.58	129654	36.92250944	SP
260	4.92	14.3775569842	34.22	41.4675	21.1959	113888	35.16608369	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738971300	39.14	-0.06	-0.15	39.25	39.34	39.08	65174
1738884900	39.2	0.05	0.13	39.37	39.37	39.08	46939
1738798500	39.15	0.23	0.59	39.04	39.2042	38.88	19739
1738712100	38.92	-0.13	-0.33	38.93	38.9998	38.76	19505
1738625700	39.05	0.1	0.26	38.64	39.1	38.485	38639
1738366500	38.95	-0.19	-0.50	39.111	39.18	38.89	20902
1738280100	39.1442	0.47	1.20	38.96	39.2791	38.93	31551
1738193700	38.6785	-0.15	-0.39	38.87	38.99	38.625	31840
1738107300	38.83	-0.63	-1.60	39.32	39.32	38.77	132239
1738020900	39.46	0.59	1.52	38.99	39.495	38.99	199944
1737761700	38.87	0.24	0.62	38.62	38.91	38.62	25115
1737675300	38.63	0	0.00	38.63	38.63	38.63	0
1737588900	38.63	-0.53	-1.35	39.03	39.03	38.61	23042
1737502500	39.16	0.32	0.82	38.97	39.2776	38.97	53161
1737156900	38.84	0.17	0.44	38.8	38.953	38.72	23569
1737070500	38.67	0.38	0.99	38.19	38.675	38.15	24088
1736984100	38.29	0.18	0.47	38.51	38.53	38.2482	14475
1736897700	38.11	0.3	0.79	37.9	38.11	37.8198	97625
1736811300	37.81	0.37	0.98	37.49	37.81	37.45	256520
1736552100	37.4426	-0.57	-1.49	37.8	37.81	37.4	111998
1736379300	38.01	0.1	0.26	37.81	38.02	37.615	53322
1736292900	37.91	-0.02	-0.05	38.01	38.178	37.7913	347559
1736206500	37.93	-0.51	-1.33	38.46	38.46	37.88	56237
1735947300	38.44	0.26	0.68	38.3	38.47	38.1792	105197
1735860900	38.18	-0.18	-0.47	38.47	38.51	38.07	57412
1735688100	38.36	-0.21	-0.54	38.33	38.405	38.1329	30092
1735601700	38.57	-0.23	-0.59	38.65	38.65	38.32	28449
1735342500	38.8	-0.15	-0.39	38.79	39.0483	38.68	47718
1735256100	38.95	-0.01	-0.03	38.77	39.0056	38.74	49232
1735077840	38.96	0.29	0.75	38.68	38.96	38.67	33352
1734996900	38.67	-0.05	-0.13	38.58	38.7194	38.38	30718
1734737700	38.72	0.43	1.12	38.23	38.88	38.23	40774
1734651300	38.2898	-0.02	-0.05	38.45	38.68	38.2898	46307
1734564900	38.31	-0.97	-2.47	39.18	39.2891	38.31	45016
1734478500	39.28	-0.17	-0.44	39.29	39.49	39.22	42907
1734392100	39.4547	-0.28	-0.69	39.73	39.775	39.45	36301
1734132900	39.73	-0.07	-0.18	39.82	39.87	39.59	38776
1734046500	39.8	0.01	0.03	39.9	39.9873	39.758114	33944
1733960100	39.7886	-0.31	-0.78	40.17	40.17	39.78	24929
1733873700	40.1	-0.11	-0.27	40.2	40.31	39.8943	34033
1733787300	40.21	-0.17	-0.42	40.41	40.51	40.21	34894
1733528100	40.38	-0.22	-0.55	40.69	40.69	40.36	24485
1733441700	40.604	0.12	0.31	40.51	40.6933	40.51	15627
1733355300	40.48	-0.16	-0.39	40.64	40.64	40.4	24652
1733268900	40.64	-0.25	-0.61	40.9	40.9816	40.64	68974
1733182500	40.89	-0.36	-0.86	41.27	41.27	40.79	36373
1732917840	41.2457	0.01	0.02	41.31	41.38	41.215	12426
1732750500	41.2378	0.08	0.18	41.26	41.4675	41.2219	28328
1732664100	41.1618	0.14	0.34	41.1	41.1839	40.98	31037
1732577700	41.0231	0.21	0.50	40.96	41.17	40.91	35299
1732318500	40.8172	0.21	0.51	40.73	40.8701	40.73	20918
1732232100	40.61	0.49	1.22	40.2	40.62	40.2	23058
1732145700	40.1222	0.14	0.36	39.89	40.14	39.89	86795
1732059300	39.9772	-0.07	-0.18	39.82	39.995	39.67	33416
1731972900	40.05	0.19	0.48	39.81	40.1026	39.81	32029
1731713700	39.86	-0.1	-0.25	39.9	39.98	39.7601	62733
1731627300	39.96	-0.28	-0.70	40.22	40.22	39.9491	45943
1731540900	40.24	0.08	0.20	40.18	40.28	40.1279	37668
1731454500	40.16	-0.21	-0.52	40.4	40.4	40.12	37885
1731368100	40.37	0.18	0.45	40.28	40.55	40.27	28577

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Franklin US Low Volatility High Dividend Index ETF (LVHD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Franklin US Low Volatility High Dividend Index ETF (LVHD) Historical

Franklin US Low Volatility High Dividend Index ETF (LVHD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free