Franklin U.S. Low Volatility Hi Div ETF (LVHD)
40.61
+0.49
(+1.22%)
USD |
NASDAQ |
Nov 21, 16:00
41.00
+0.39
(+0.96%)
Pre-Market: 09:16
LVHD Price: 40.61 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 40.20 | 40.62 | 40.20 | 40.61 | 23056.00 |
| Nov 20, 2024 | 39.89 | 40.14 | 39.89 | 40.12 | 86795.00 |
| Nov 19, 2024 | 39.82 | 40.00 | 39.67 | 39.98 | 33416.00 |
| Nov 18, 2024 | 39.81 | 40.10 | 39.81 | 40.05 | 32029.00 |
| Nov 15, 2024 | 39.90 | 39.98 | 39.76 | 39.86 | 62733.00 |
| Nov 14, 2024 | 40.22 | 40.22 | 39.95 | 39.96 | 45941.00 |
| Nov 13, 2024 | 40.18 | 40.28 | 40.13 | 40.24 | 37665.00 |
| Nov 12, 2024 | 40.40 | 40.40 | 40.12 | 40.16 | 37885.00 |
| Nov 11, 2024 | 40.28 | 40.55 | 40.27 | 40.37 | 27660.00 |
| Nov 08, 2024 | 39.86 | 40.26 | 39.86 | 40.19 | 37647.00 |
| Nov 07, 2024 | 40.05 | 40.05 | 39.68 | 39.76 | 35680.00 |
| Nov 06, 2024 | 40.58 | 40.58 | 40.14 | 40.31 | 123407.0 |
| Nov 05, 2024 | 39.60 | 40.00 | 39.52 | 39.99 | 18554.00 |
| Nov 04, 2024 | 39.64 | 39.73 | 39.51 | 39.63 | 27505.00 |
| Nov 01, 2024 | 40.04 | 40.08 | 39.62 | 39.62 | 22931.00 |
| Oct 31, 2024 | 39.87 | 40.16 | 39.87 | 39.94 | 307540.0 |
| Oct 30, 2024 | 39.80 | 39.95 | 39.79 | 39.80 | 37370.00 |
| Oct 29, 2024 | 40.05 | 40.05 | 39.81 | 39.81 | 33573.00 |
| Oct 28, 2024 | 40.09 | 40.32 | 40.09 | 40.23 | 55206.00 |
| Oct 25, 2024 | 40.68 | 40.68 | 40.07 | 40.07 | 25555.00 |
| Oct 24, 2024 | 40.68 | 40.71 | 40.49 | 40.54 | 29472.00 |
| Oct 23, 2024 | 40.48 | 40.77 | 40.48 | 40.77 | 19822.00 |
| Oct 22, 2024 | 40.64 | 40.74 | 40.56 | 40.70 | 23701.00 |
| Oct 21, 2024 | 41.27 | 41.29 | 40.86 | 40.89 | 14740.00 |
| Oct 18, 2024 | 41.11 | 41.28 | 41.06 | 41.26 | 16111.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.70
Minimum
Mar 23 2020
41.26
Maximum
Oct 18 2024
35.56
Average
36.36
Median