Skip to main content

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

40.07 +0.21 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2025 39.88 40.07 39.81 40.07 39,290 +0.21(+0.53%)
Jun 11, 2025 40.07 40.07 39.75 39.86 50,903 -0.17(-0.42%)
Jun 10, 2025 39.87 40.13 39.84 40.03 113,384 +0.21(+0.53%)
Jun 09, 2025 39.76 40.03 39.66 39.82 71,220 +0.07(+0.18%)
Jun 06, 2025 39.71 39.85 39.59 39.75 69,415 +0.23(+0.58%)
Jun 05, 2025 39.63 39.63 39.37 39.52 66,202 -0.05(-0.13%)
Jun 04, 2025 39.86 39.86 39.57 39.57 91,413 -0.27(-0.68%)
Jun 03, 2025 39.77 39.91 39.55 39.84 142,411 +0.04(+0.10%)
Jun 02, 2025 39.73 39.82 39.46 39.80 76,856 +0.00(+0.00%)
May 30, 2025 39.59 39.90 39.59 39.80 35,406 +0.12(+0.30%)
May 29, 2025 39.40 39.68 39.33 39.68 48,296 +0.31(+0.80%)
May 28, 2025 39.72 39.72 39.30 39.37 118,799 -0.35(-0.89%)
May 27, 2025 39.47 39.75 39.36 39.72 52,934 +0.46(+1.17%)
May 23, 2025 39.13 39.30 38.90 39.26 81,652 +0.07(+0.18%)
May 22, 2025 39.31 39.35 38.91 39.19 54,280 -0.21(-0.53%)
May 21, 2025 40.02 40.02 39.40 39.40 46,153 -0.70(-1.75%)
May 20, 2025 40.15 40.27 40.06 40.10 36,137 -0.07(-0.17%)
May 19, 2025 39.98 40.18 39.89 40.17 54,271 +0.07(+0.17%)
May 16, 2025 39.75 40.10 39.67 40.10 44,099 +0.35(+0.88%)
May 15, 2025 39.09 39.75 39.09 39.75 214,672 +0.78(+2.00%)
May 14, 2025 39.21 39.21 38.76 38.97 190,857 -0.25(-0.64%)
May 13, 2025 39.67 39.67 39.22 39.22 131,035 -0.41(-1.03%)
May 12, 2025 39.90 39.90 39.48 39.63 77,492 +0.16(+0.41%)
May 09, 2025 39.60 39.60 39.42 39.47 35,618 -0.10(-0.25%)
May 08, 2025 39.76 39.92 39.54 39.57 80,825 -0.05(-0.14%)
May 07, 2025 39.59 39.80 39.51 39.62 50,699 +0.14(+0.35%)
May 06, 2025 39.47 39.63 39.35 39.48 66,236 -0.06(-0.15%)
May 05, 2025 39.61 39.70 39.37 39.54 56,550 -0.08(-0.20%)
May 02, 2025 39.62 39.70 39.43 39.62 58,067 +0.32(+0.81%)
May 01, 2025 39.44 39.56 39.29 39.31 89,325 -0.19(-0.48%)
Apr 30, 2025 39.40 39.56 38.88 39.49 64,034 +0.07(+0.18%)
Apr 29, 2025 39.18 39.49 39.18 39.43 83,043 +0.16(+0.40%)
Apr 28, 2025 39.22 39.30 39.05 39.27 38,632 +0.15(+0.38%)
Apr 25, 2025 39.29 39.29 38.90 39.12 71,078 -0.19(-0.48%)
Apr 24, 2025 39.38 39.42 39.09 39.31 137,886 -0.06(-0.15%)
Apr 23, 2025 39.74 39.82 39.16 39.37 100,381 -0.09(-0.23%)
Apr 22, 2025 39.05 39.57 39.05 39.46 162,213 +0.76(+1.95%)
Apr 21, 2025 39.18 39.18 38.34 38.70 81,732 -0.59(-1.49%)
Apr 17, 2025 38.92 39.60 38.92 39.29 140,153 +0.47(+1.20%)
Apr 16, 2025 39.23 39.35 38.66 38.82 76,209 -0.27(-0.69%)
Apr 15, 2025 39.27 39.39 39.09 39.09 68,198 -0.13(-0.33%)
Apr 14, 2025 38.87 39.33 38.82 39.22 300,158 +0.67(+1.73%)
Apr 11, 2025 38.07 38.69 37.77 38.55 133,589 +0.54(+1.41%)
Apr 10, 2025 38.22 38.42 37.34 38.01 185,531 -0.50(-1.29%)
Apr 09, 2025 36.72 38.63 36.44 38.51 184,555 +1.37(+3.69%)
Apr 08, 2025 38.23 38.29 36.69 37.14 185,538 -0.36(-0.95%)
Apr 07, 2025 37.25 38.20 36.68 37.50 260,325 -0.78(-2.03%)
Apr 04, 2025 39.73 39.78 38.11 38.27 167,402 -1.76(-4.39%)
Apr 03, 2025 40.30 40.55 40.00 40.03 93,694 -0.51(-1.25%)
Apr 02, 2025 40.47 40.66 40.32 40.54 72,193 -0.06(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.