Franklin International Low Volatility High Dividend Index ETF (LVHI)

LVHI
🏛️ 美国 →
34.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 27.73 27.73 27.56 27.66 0.2M
2023-12-28 27.68 27.68 27.52 27.63 0.1M
2023-12-27 27.66 27.66 27.41 27.59 0.1M
2023-12-26 27.60 27.65 27.43 27.59 0.1M
2023-12-22 27.60 27.60 27.48 27.55 0.2M
2023-12-21 27.44 27.49 27.31 27.49 0.2M
2023-12-20 27.48 27.48 27.15 27.21 0.2M
2023-12-19 27.42 27.47 27.29 27.46 0.3M
2023-12-18 27.24 27.44 27.20 27.33 0.2M
2023-12-15 27.48 27.50 27.19 27.28 0.1M
2023-12-14 27.64 27.64 27.39 27.52 0.1M
2023-12-13 27.39 27.56 27.20 27.56 0.2M
2023-12-12 27.52 27.52 27.27 27.34 0.3M
2023-12-11 27.44 27.49 27.32 27.42 0.3M
2023-12-08 27.36 27.41 27.25 27.41 0.2M
2023-12-07 27.45 27.45 27.25 27.31 0.2M
2023-12-06 28.56 28.61 28.43 28.50 0.1M
2023-12-05 28.43 28.43 28.25 28.39 0.1M
2023-12-04 28.41 28.41 28.27 28.38 0.1M
2023-12-01 28.32 28.50 28.25 28.49 0.1M
2023-11-30 28.25 28.27 28.15 28.27 0.1M
2023-11-29 28.14 28.20 28.05 28.15 0.1M
2023-11-28 28.11 28.11 27.90 28.05 0.1M
2023-11-27 27.94 28.10 27.94 28.07 0.1M
2023-11-24 28.10 28.14 28.02 28.09 0.0M
2023-11-22 28.04 28.04 27.88 28.02 0.1M
2023-11-21 28.08 28.08 27.88 27.96 0.1M
2023-11-20 28.16 28.16 27.98 28.12 0.2M
2023-11-17 28.34 28.34 27.98 28.14 0.2M
2023-11-16 27.91 27.91 27.72 27.85 0.1M
2023-11-15 27.92 28.03 27.82 27.91 0.3M
2023-11-14 28.02 28.02 27.69 27.97 0.1M
2023-11-13 27.56 27.68 27.49 27.66 0.1M
2023-11-10 27.44 27.51 27.25 27.50 0.1M
2023-11-09 27.32 27.54 27.27 27.37 0.1M
2023-11-08 27.43 27.43 27.16 27.27 0.1M
2023-11-07 27.50 27.50 27.31 27.40 0.1M
2023-11-06 27.71 27.71 27.47 27.61 0.1M
2023-11-03 27.81 27.85 27.66 27.74 0.1M
2023-11-02 27.40 27.55 27.30 27.53 0.1M
2023-11-01 27.03 27.18 26.84 27.16 0.2M
2023-10-31 26.81 26.92 26.70 26.90 0.2M
2023-10-30 26.56 26.72 26.52 26.69 0.3M
2023-10-27 26.61 26.65 26.32 26.44 0.8M
2023-10-26 26.63 26.65 26.42 26.57 0.4M
2023-10-25 26.68 26.70 26.51 26.61 0.3M
2023-10-24 26.40 26.68 26.40 26.63 0.2M
2023-10-23 26.42 26.56 26.32 26.39 0.1M
2023-10-20 26.72 26.72 26.46 26.50 0.1M
2023-10-19 26.98 27.01 26.69 26.70 0.2M
2023-10-18 27.30 27.30 26.97 27.06 0.2M
2023-10-17 27.28 27.46 27.19 27.38 0.1M
2023-10-16 27.29 27.40 27.19 27.38 0.1M
2023-10-13 27.36 27.36 27.10 27.17 0.1M
2023-10-12 27.52 27.52 27.17 27.31 0.1M
2023-10-11 27.33 27.47 27.28 27.44 0.1M
2023-10-10 27.23 27.36 27.13 27.30 0.1M
2023-10-09 26.90 27.02 26.81 26.95 0.2M
2023-10-06 26.75 27.00 26.56 26.96 0.3M
2023-10-05 26.66 26.71 26.56 26.70 0.2M
2023-10-04 26.59 26.59 26.32 26.49 0.1M
2023-10-03 26.78 26.78 26.51 26.62 0.1M
2023-10-02 27.18 27.18 26.83 26.95 0.1M
2023-09-29 27.52 27.52 27.15 27.26 0.2M
2023-09-28 27.33 27.43 27.17 27.38 0.3M
2023-09-27 27.43 27.43 27.11 27.28 0.1M
2023-09-26 27.52 27.53 27.26 27.30 0.1M
2023-09-25 27.48 27.55 27.31 27.54 0.1M
2023-09-22 27.75 27.78 27.57 27.66 0.1M
2023-09-21 27.88 27.88 27.56 27.65 0.1M
2023-09-20 28.09 28.17 27.90 27.97 0.3M
2023-09-19 27.98 27.98 27.80 27.89 0.2M
2023-09-18 27.86 27.86 27.67 27.84 0.2M
2023-09-15 27.96 27.96 27.79 27.86 0.2M
2023-09-14 27.67 27.87 27.66 27.87 0.1M
2023-09-13 27.44 27.48 27.31 27.40 0.3M
2023-09-12 27.35 27.41 27.31 27.37 0.1M
2023-09-11 27.28 27.36 27.18 27.27 0.2M
2023-09-08 27.14 27.14 26.93 27.05 0.1M
2023-09-07 27.12 27.17 27.02 27.08 0.2M
2023-09-06 27.41 27.46 27.25 27.39 0.1M
2023-09-05 27.50 27.54 27.36 27.43 0.0M
2023-09-01 27.64 27.64 27.33 27.49 0.1M
2023-08-31 27.49 27.50 27.28 27.42 0.1M
2023-08-30 27.36 27.46 27.33 27.42 0.2M
2023-08-29 27.09 27.46 27.09 27.35 0.1M
2023-08-28 27.05 27.23 27.05 27.21 0.0M
2023-08-25 27.00 27.00 26.83 26.93 0.1M
2023-08-24 26.86 26.90 26.75 26.78 0.2M
2023-08-23 26.85 26.98 26.84 26.97 0.1M
2023-08-22 26.73 26.87 26.69 26.71 0.1M
2023-08-21 26.79 26.81 26.63 26.79 0.1M
2023-08-18 26.65 26.79 26.59 26.77 0.1M
2023-08-17 26.88 26.88 26.64 26.73 0.1M
2023-08-16 26.87 26.90 26.71 26.79 0.1M
2023-08-15 27.13 27.14 26.83 26.91 0.1M
2023-08-14 27.22 27.23 27.06 27.23 0.1M
2023-08-11 27.32 27.32 27.16 27.29 0.1M
2023-08-10 27.56 27.63 27.28 27.35 0.1M
2023-08-09 27.37 27.39 27.24 27.34 0.1M
2023-08-08 27.26 27.31 27.09 27.26 0.2M
2023-08-07 27.40 27.41 27.23 27.39 0.1M
2023-08-04 27.33 27.47 27.16 27.22 0.1M
2023-08-03 27.34 27.36 27.09 27.29 0.1M
2023-08-02 27.57 27.62 27.33 27.41 0.2M
2023-08-01 27.86 27.86 27.63 27.70 0.1M
2023-07-31 28.04 28.05 27.90 27.97 0.1M
2023-07-28 28.09 28.09 27.89 27.96 0.1M
2023-07-27 27.91 28.00 27.74 27.87 0.1M
2023-07-26 27.52 27.80 27.50 27.73 0.3M
2023-07-25 27.68 27.74 27.62 27.70 0.1M
2023-07-24 27.57 27.73 27.52 27.60 0.1M
2023-07-21 27.50 27.58 27.44 27.58 0.1M
2023-07-20 27.41 27.49 27.40 27.42 0.2M
2023-07-19 27.23 27.36 27.22 27.34 0.1M
2023-07-18 27.05 27.15 27.01 27.15 0.1M
2023-07-17 27.04 27.04 26.94 26.97 0.1M
2023-07-14 27.14 27.15 26.90 27.03 0.2M
2023-07-13 27.11 27.11 26.96 27.09 0.1M
2023-07-12 26.77 27.02 26.77 26.97 0.2M
2023-07-11 26.64 26.75 26.55 26.72 0.1M
2023-07-10 26.72 26.72 26.48 26.58 0.2M
2023-07-07 26.75 26.85 26.55 26.68 0.1M
2023-07-06 26.86 26.86 26.54 26.69 0.1M
2023-07-05 27.21 27.21 27.00 27.10 0.1M
2023-07-03 27.28 27.36 27.23 27.34 0.1M
2023-06-30 27.11 27.22 27.04 27.19 0.2M
2023-06-29 27.05 27.05 26.82 26.98 0.2M
2023-06-28 26.90 27.02 26.81 27.02 0.2M
2023-06-27 26.83 26.85 26.60 26.85 0.1M
2023-06-26 26.69 26.76 26.61 26.75 0.1M
2023-06-23 26.68 26.85 26.55 26.62 0.1M
2023-06-22 26.91 26.91 26.79 26.85 0.1M
2023-06-21 27.05 27.08 26.93 27.02 0.2M
2023-06-20 27.18 27.18 26.96 27.03 0.3M
2023-06-16 27.31 27.31 27.15 27.18 0.2M
2023-06-15 27.18 27.18 27.05 27.18 0.1M
2023-06-14 27.25 27.25 27.01 27.08 0.2M
2023-06-13 27.16 27.16 26.95 27.05 0.2M
2023-06-12 27.00 27.06 26.87 26.98 0.2M
2023-06-09 27.02 27.02 26.81 26.86 0.2M
2023-06-08 27.01 27.02 26.81 26.95 0.3M
2023-06-07 27.59 27.61 27.41 27.50 0.3M
2023-06-06 27.54 27.61 27.40 27.56 0.2M
2023-06-05 27.66 27.66 27.40 27.41 0.1M
2023-06-02 27.48 27.57 27.34 27.56 0.2M
2023-06-01 27.17 27.17 26.98 27.16 0.1M
2023-05-31 27.08 27.08 26.89 26.98 0.1M
2023-05-30 27.59 27.59 27.16 27.24 0.1M
2023-05-26 27.22 27.46 27.08 27.43 0.2M
2023-05-25 27.29 27.30 27.01 27.19 0.1M
2023-05-24 27.39 27.39 27.25 27.30 0.5M
2023-05-23 27.64 27.65 27.44 27.51 0.2M
2023-05-22 27.44 27.68 27.44 27.60 0.2M
2023-05-19 27.84 27.84 27.46 27.60 0.2M
2023-05-18 27.59 27.59 27.43 27.52 0.5M
2023-05-17 27.67 27.67 27.44 27.54 0.1M
2023-05-16 27.82 27.82 27.55 27.55 0.1M
2023-05-15 27.89 27.89 27.74 27.87 0.2M
2023-05-12 27.94 27.99 27.62 27.76 0.1M
2023-05-11 27.64 27.68 27.50 27.66 0.3M
2023-05-10 27.95 27.95 27.63 27.73 0.1M
2023-05-09 27.87 27.93 27.76 27.89 0.1M
2023-05-08 27.77 28.02 27.76 27.85 0.2M
2023-05-05 27.66 27.80 27.52 27.77 0.2M
2023-05-04 27.51 27.51 27.36 27.48 0.1M
2023-05-03 27.49 27.56 27.38 27.46 0.1M
2023-05-02 27.61 27.61 27.27 27.36 0.2M
2023-05-01 27.78 27.87 27.72 27.78 0.1M
2023-04-28 27.60 27.72 27.57 27.72 0.1M
2023-04-27 27.60 27.69 27.49 27.68 0.1M
2023-04-26 27.52 27.57 27.35 27.44 0.2M
2023-04-25 27.57 27.57 27.36 27.36 0.2M
2023-04-24 27.47 27.57 27.47 27.57 0.2M
2023-04-21 27.54 27.61 27.45 27.58 0.1M
2023-04-20 27.56 27.58 27.45 27.55 0.1M
2023-04-19 27.61 27.66 27.55 27.65 0.1M
2023-04-18 27.61 27.61 27.46 27.57 0.1M
2023-04-17 27.30 27.51 27.30 27.51 0.1M
2023-04-14 27.29 27.50 27.25 27.40 0.1M
2023-04-13 27.42 27.49 27.28 27.42 0.2M
2023-04-12 27.57 27.57 27.32 27.33 0.1M
2023-04-11 27.37 27.41 27.25 27.37 0.1M
2023-04-10 27.08 27.28 27.04 27.24 0.1M
2023-04-06 26.97 27.15 26.92 27.10 0.2M
2023-04-05 26.77 27.30 26.77 26.95 0.1M
2023-04-04 27.13 27.14 26.90 26.99 0.1M
2023-04-03 26.95 27.10 26.94 27.05 0.1M
2023-03-31 26.99 27.05 26.91 26.96 0.1M
2023-03-30 26.97 26.97 26.82 26.85 0.2M
2023-03-29 26.67 26.89 26.67 26.89 0.1M
2023-03-28 26.46 26.69 26.46 26.54 0.1M
2023-03-27 26.48 26.58 26.32 26.53 0.1M
2023-03-24 25.90 26.29 25.90 26.26 0.1M
2023-03-23 26.17 26.46 26.06 26.10 0.1M
2023-03-22 26.30 26.59 26.20 26.20 0.1M
2023-03-21 26.20 26.56 26.20 26.47 0.1M
2023-03-20 26.12 26.27 26.04 26.12 0.1M
2023-03-17 26.12 26.12 25.81 25.88 0.1M
2023-03-16 26.04 26.36 25.81 26.32 0.1M
2023-03-15 26.17 26.18 25.93 26.10 0.1M
2023-03-14 26.20 26.73 26.20 26.70 0.1M
2023-03-13 26.32 26.45 26.15 26.25 0.1M
2023-03-10 26.86 26.86 26.51 26.56 0.2M
2023-03-09 27.30 27.30 26.86 26.97 0.1M
2023-03-08 27.16 27.25 27.12 27.23 0.1M
2023-03-07 27.30 27.30 27.00 27.02 0.1M
2023-03-06 27.29 27.31 27.16 27.25 0.1M
2023-03-03 27.15 27.34 27.06 27.24 0.1M
2023-03-02 26.93 27.05 26.84 27.00 0.1M
2023-03-01 27.02 27.02 26.81 26.96 0.2M
2023-02-28 27.00 27.00 26.84 26.86 0.1M
2023-02-27 27.16 27.16 27.02 27.06 0.2M
2023-02-24 26.95 27.00 26.80 26.92 0.1M
2023-02-23 27.11 27.12 26.95 27.03 0.1M
2023-02-22 27.07 27.13 26.99 27.04 0.1M
2023-02-21 27.19 27.26 27.08 27.08 0.1M
2023-02-17 27.05 27.18 27.02 27.12 0.1M
2023-02-16 27.05 27.09 26.87 27.00 0.2M
2023-02-15 26.84 27.00 26.83 27.00 0.1M
2023-02-14 26.88 26.98 26.76 26.91 0.1M
2023-02-13 26.80 26.90 26.75 26.81 0.2M
2023-02-10 26.75 26.81 26.61 26.75 0.3M
2023-02-09 26.81 26.87 26.65 26.71 0.1M
2023-02-08 26.88 26.88 26.67 26.77 0.1M
2023-02-07 26.78 26.87 26.62 26.78 0.1M
2023-02-06 26.80 26.83 26.65 26.73 0.2M
2023-02-03 26.72 26.83 26.67 26.81 0.1M
2023-02-02 26.90 26.90 26.71 26.77 0.2M
2023-02-01 26.84 26.97 26.75 26.91 0.1M
2023-01-31 26.81 26.90 26.66 26.86 0.1M
2023-01-30 26.81 26.87 26.76 26.76 0.1M
2023-01-27 26.86 26.89 26.76 26.81 0.1M
2023-01-26 26.83 26.87 26.70 26.83 0.1M
2023-01-25 26.65 26.88 26.63 26.78 0.3M
2023-01-24 26.76 26.82 26.63 26.71 0.1M
2023-01-23 26.60 26.74 26.53 26.72 0.1M
2023-01-20 26.44 26.60 26.42 26.60 0.2M
2023-01-19 26.35 26.41 26.27 26.38 0.1M
2023-01-18 26.54 26.54 26.31 26.34 0.1M
2023-01-17 26.46 26.52 26.34 26.41 0.1M
2023-01-13 26.43 26.57 26.41 26.42 0.2M
2023-01-12 26.57 26.66 26.39 26.56 0.1M
2023-01-11 26.42 26.43 26.28 26.37 0.3M
2023-01-10 26.30 26.34 26.17 26.30 0.1M
2023-01-09 26.42 26.51 26.25 26.25 0.2M
2023-01-06 26.31 26.56 26.20 26.34 0.2M
2023-01-05 26.22 26.25 26.10 26.21 0.7M
2023-01-04 26.14 26.27 26.06 26.17 0.1M
2023-01-03 25.67 25.96 25.67 25.96 0.1M