Get the Stockscreener App
43.97
0.67%
-0.2963
After Hours:
43.97
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 September 04, 2026, is $43.97.
- Franklin U S Low Volatility High Dividend Index Etf all-time high stock price is $46.49, occurred on July 28, 2026.
- 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 107.45% to $43.97 now.
- The 52-week high stock price for LVHD is $46.49, representing a 5.74% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for LVHD is $39.46, indicating a -10.25% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Franklin U S Low Volatility High Dividend Index Etf (LVHD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $44.25 | $43.97 | $0.28 | 21,309.0 | -0.67% |
| Sep 03, 2026 | $44.37 | $44.08 | $0.29 | 33,723.0 | +0.28% |
| Sep 02, 2026 | $44.27 | $43.90 | $0.3749 | 29,899.0 | +0.45% |
| Sep 01, 2026 | $44.33 | $43.89 | $0.44 | 222,454.0 | -0.06% |
| Aug 31, 2026 | $44.20 | $43.91 | $0.29 | 34,766.0 | -0.51% |
| Aug 28, 2026 | $44.31 | $44.12 | $0.20 | 28,825.0 | +0.19% |
| Aug 27, 2026 | $44.26 | $44.03 | $0.225 | 68,517.0 | -0.94% |
| Aug 26, 2026 | $44.73 | $44.49 | $0.24 | 40,094.0 | +0.16% |
| Aug 25, 2026 | $44.70 | $44.46 | $0.24 | 32,480.0 | -0.61% |
| Aug 24, 2026 | $44.75 | $44.45 | $0.3039 | 29,029.0 | +0.80% |
| Aug 21, 2026 | $44.62 | $44.32 | $0.305 | 37,957.0 | -0.38% |
| Aug 20, 2026 | $44.91 | $44.53 | $0.385 | 34,531.0 | -0.52% |
| Aug 19, 2026 | $45.15 | $44.66 | $0.4941 | 33,330.0 | +0.30% |
| Aug 18, 2026 | $44.98 | $44.62 | $0.36 | 36,712.0 | +0.56% |
| Aug 17, 2026 | $44.59 | $44.34 | $0.249 | 38,294.0 | -0.88% |
| Aug 14, 2026 | $44.86 | $44.70 | $0.1643 | 32,874.0 | +0.21% |
| Aug 13, 2026 | $44.73 | $44.51 | $0.22 | 32,556.0 | +0.77% |
| Aug 12, 2026 | $44.38 | $44.07 | $0.3135 | 31,706.0 | +0.25% |
| Aug 11, 2026 | $44.27 | $44.01 | $0.2599 | 39,619.0 | +0.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $44.37 | $43.89 | $0.48 | 328,694.0 | +0.00% |
| Aug, 2026 | $45.15 | $43.91 | $1.24 | 889,211.0 | -2.01% |
| Jul, 2026 | $46.49 | $44.10 | $2.39 | 1,425,779.0 | +1.97% |
| Jun, 2026 | $44.67 | $41.88 | $2.79 | 1,389,677.0 | +3.73% |
| May, 2026 | $43.74 | $41.94 | $1.80 | 1,323,588.0 | -2.57% |
| Apr, 2026 | $43.60 | $42.31 | $1.29 | 1,305,959.0 | +2.30% |
| Mar, 2026 | $44.76 | $41.76 | $3.00 | 892,585.0 | -4.58% |
| Feb, 2026 | $44.66 | $41.93 | $2.73 | 918,773.0 | +5.99% |
| Jan, 2026 | $42.09 | $39.54 | $2.55 | 1,135,728.0 | +5.51% |
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.78 | $39.86 | $0.9195 | 806,433.0 | -1.88% |
| Nov, 2025 | $40.90 | $39.46 | $1.43 | 1,155,199.0 | +1.69% |
| Oct, 2025 | $41.59 | $39.99 | $1.60 | 984,064.0 | -2.73% |
| Sep, 2025 | $41.34 | $40.52 | $0.82 | 1,368,462.0 | +0.36% |
| Aug, 2025 | $41.60 | $40.23 | $1.37 | 1,111,487.0 | +1.75% |
| Jul, 2025 | $41.22 | $39.88 | $1.34 | 1,336,873.0 | +1.56% |
| Jun, 2025 | $40.13 | $39.31 | $0.82 | 1,791,853.0 | +0.15% |
| May, 2025 | $40.27 | $38.76 | $1.51 | 1,621,243.0 | +0.15% |
| Apr, 2025 | $40.96 | $36.66 | $4.30 | 2,752,353.0 | -3.00% |
| Mar, 2025 | $41.45 | $39.33 | $2.12 | 2,061,320.0 | +0.22% |
| Feb, 2025 | $40.88 | $38.48 | $2.40 | 755,026.0 | +4.96% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):