Get the Stockscreener App
40.47
0.03%
-0.0125
After Hours:
40.47
0.0025
+0.01%
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 August 01, 2025, is $40.47.
- 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 90.92% to $40.47 now.
- The 52-week high stock price for LVHD is $41.47, representing a 2.47% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for LVHD is $36.66, indicating a -9.40% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $40.59 | $40.23 | $0.36 | 69,084.0 | -0.03% |
| Jul 31, 2025 | $40.79 | $40.40 | $0.39 | 283,718.0 | -0.69% |
| Jul 30, 2025 | $41.11 | $40.63 | $0.48 | 37,000.0 | -0.51% |
| Jul 29, 2025 | $40.98 | $40.63 | $0.345 | 53,139.0 | +0.86% |
| Jul 28, 2025 | $41.08 | $40.62 | $0.46 | 73,122.0 | -1.12% |
| Jul 25, 2025 | $41.12 | $40.88 | $0.245 | 44,938.0 | -0.01% |
| Jul 24, 2025 | $41.22 | $41.03 | $0.189 | 54,307.0 | -0.12% |
| Jul 23, 2025 | $41.15 | $41.02 | $0.1269 | 18,968.0 | +0.00% |
| Jul 22, 2025 | $41.14 | $40.60 | $0.54 | 54,054.0 | +1.31% |
| Jul 21, 2025 | $40.85 | $40.59 | $0.26 | 32,983.0 | +0.13% |
| Jul 18, 2025 | $40.74 | $40.50 | $0.24 | 48,452.0 | +0.10% |
| Jul 17, 2025 | $40.55 | $40.22 | $0.33 | 26,980.0 | +0.77% |
| Jul 16, 2025 | $40.23 | $39.89 | $0.3399 | 83,630.0 | +0.77% |
| Jul 15, 2025 | $40.34 | $39.88 | $0.46 | 54,276.0 | -1.38% |
| Jul 14, 2025 | $40.48 | $40.23 | $0.2514 | 53,070.0 | +0.25% |
| Jul 11, 2025 | $40.49 | $40.19 | $0.30 | 36,598.0 | -0.42% |
| Jul 10, 2025 | $40.63 | $40.10 | $0.5293 | 42,511.0 | +0.72% |
| Jul 09, 2025 | $40.39 | $40.03 | $0.3624 | 53,675.0 | -0.17% |
| Jul 08, 2025 | $40.37 | $40.10 | $0.27 | 68,263.0 | -0.02% |
| Jul 07, 2025 | $40.49 | $40.16 | $0.33 | 90,196.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $40.59 | $40.23 | $0.36 | 69,084.0 | +0.00% |
| Jul, 2025 | $41.22 | $39.88 | $1.34 | 1,405,957.0 | +1.52% |
| 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% |
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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):