Get the Stockscreener App
39.14
0.15%
-0.06
After Hours:
39.14
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History
The historical daily chart and data for Franklin U S Low Volatility High Dividend Index Etf stock (LVHD), show that the latest closing stock price as of February 07, 2025, is $39.14.
- Franklin U S Low Volatility High Dividend Index Etf all-time high stock price is $41.47, occurred on November 27, 2024.
- The lowest Franklin U S Low Volatility High Dividend Index Etf stock price recorded was $21.20 on March 23, 2020. Since then, Franklin U S Low Volatility High Dividend Index Etf's stock price has risen over 84.66% to $39.14 now.
- The 52-week high stock price for LVHD is $41.47, representing a 5.95% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for LVHD is $34.24, indicating a -12.52% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Franklin U S Low Volatility High Dividend Index Etf (LVHD) stock in the beginning of 2024 was $39.84. The stock closed the year at $38.08, a loss of over -4.42% for the year.
The table below shows more information about LVHD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $39.34 | $39.08 | $0.26 | 65,173.0 | -0.15% |
| Feb 06, 2025 | $39.37 | $39.08 | $0.29 | 46,939.0 | +0.13% |
| Feb 05, 2025 | $39.20 | $38.88 | $0.3242 | 19,739.0 | +0.59% |
| Feb 04, 2025 | $39.00 | $38.76 | $0.2398 | 19,505.0 | -0.33% |
| Feb 03, 2025 | $39.10 | $38.48 | $0.615 | 39,039.0 | +0.26% |
| Jan 31, 2025 | $39.18 | $38.89 | $0.29 | 21,260.0 | -0.50% |
| Jan 30, 2025 | $39.28 | $38.93 | $0.3491 | 31,555.0 | +1.20% |
| Jan 29, 2025 | $38.99 | $38.62 | $0.365 | 31,840.0 | -0.39% |
| Jan 28, 2025 | $39.32 | $38.77 | $0.55 | 132,549.0 | -1.60% |
| Jan 27, 2025 | $39.49 | $38.99 | $0.505 | 200,039.0 | +1.52% |
| Jan 24, 2025 | $38.91 | $38.62 | $0.29 | 25,198.0 | +0.54% |
| Jan 23, 2025 | $38.72 | $38.50 | $0.2192 | 28,616.0 | +0.08% |
| Jan 22, 2025 | $39.03 | $38.61 | $0.42 | 24,438.0 | -1.35% |
| Jan 21, 2025 | $39.28 | $38.97 | $0.3076 | 53,400.0 | +0.82% |
| Jan 17, 2025 | $38.95 | $38.72 | $0.233 | 23,569.0 | +0.44% |
| Jan 16, 2025 | $38.67 | $38.17 | $0.5067 | 24,088.0 | +0.99% |
| Jan 15, 2025 | $38.53 | $38.25 | $0.2818 | 14,475.0 | +0.47% |
| Jan 14, 2025 | $38.11 | $37.82 | $0.2902 | 97,625.0 | +0.79% |
| Jan 13, 2025 | $37.81 | $37.45 | $0.36 | 256,520.0 | +0.98% |
| Jan 10, 2025 | $37.81 | $37.40 | $0.41 | 111,997.0 | -1.49% |
| Jan 08, 2025 | $38.02 | $37.62 | $0.405 | 49,738.0 | +0.26% |
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin U S Low Volatility High Dividend Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LVHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin U S Low Volatility High Dividend Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $39.37 | $38.48 | $0.885 | 255,568.0 | +0.49% |
| Jan, 2025 | $39.49 | $37.40 | $2.09 | 1,693,306.0 | +1.54% |
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.27 | $38.23 | $3.04 | 737,408.0 | -6.49% |
| Nov, 2024 | $41.47 | $39.51 | $1.96 | 781,958.0 | +3.27% |
| Oct, 2024 | $41.29 | $39.79 | $1.50 | 1,000,978.0 | -1.92% |
| Sep, 2024 | $40.79 | $39.46 | $1.33 | 1,272,177.0 | +2.00% |
| Aug, 2024 | $39.92 | $37.74 | $2.18 | 1,643,694.0 | +3.69% |
| Jul, 2024 | $38.71 | $35.37 | $3.34 | 1,317,448.0 | +7.47% |
| Jun, 2024 | $36.39 | $35.29 | $1.10 | 827,632.0 | -1.10% |
| May, 2024 | $37.00 | $35.15 | $1.85 | 1,392,471.0 | +1.03% |
| Apr, 2024 | $36.79 | $34.82 | $1.97 | 2,179,295.0 | -2.69% |
| Mar, 2024 | $36.90 | $34.90 | $2.00 | 2,086,138.0 | +4.54% |
| Feb, 2024 | $35.66 | $34.24 | $1.42 | 3,307,077.0 | -0.31% |
| Jan, 2024 | $36.94 | $35.28 | $1.66 | 4,963,406.0 | -2.75% |
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.19 | $34.92 | $2.27 | 1,679,515.0 | +3.86% |
| Nov, 2023 | $35.00 | $33.15 | $1.85 | 2,705,684.0 | +5.33% |
| Oct, 2023 | $34.27 | $32.58 | $1.69 | 4,311,554.0 | -1.92% |
| Sep, 2023 | $36.18 | $33.64 | $2.54 | 3,301,374.0 | -5.65% |
| Aug, 2023 | $38.17 | $35.48 | $2.70 | 2,500,897.0 | -5.99% |
| Jul, 2023 | $38.64 | $36.33 | $2.31 | 2,458,853.0 | +4.17% |
| Jun, 2023 | $37.20 | $35.09 | $2.11 | 3,344,313.0 | +3.70% |
| May, 2023 | $37.82 | $35.11 | $2.71 | 4,910,029.0 | -5.98% |
| Apr, 2023 | $38.00 | $36.87 | $1.13 | 2,063,725.0 | +0.89% |
| Mar, 2023 | $37.46 | $35.26 | $2.20 | 7,722,227.0 | +1.03% |
| Feb, 2023 | $39.15 | $36.90 | $2.25 | 2,665,936.0 | -4.92% |
| Jan, 2023 | $39.18 | $37.49 | $1.69 | 2,801,411.0 | +1.92% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):