Franklin U.S. Low Volatility Hi Div ETF (LVHD)
39.73
+0.10
(+0.25%)
USD |
NASDAQ |
Nov 05, 10:23
LVHD Price: 39.73 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 39.64 | 39.73 | 39.51 | 39.63 | 27505.00 |
Nov 01, 2024 | 40.04 | 40.08 | 39.62 | 39.62 | 22930.00 |
Oct 31, 2024 | 39.87 | 40.16 | 39.87 | 39.94 | 306338.0 |
Oct 30, 2024 | 39.80 | 39.95 | 39.79 | 39.80 | 37370.00 |
Oct 29, 2024 | 40.05 | 40.05 | 39.81 | 39.81 | 33551.00 |
Oct 28, 2024 | 40.09 | 40.32 | 40.09 | 40.23 | 55206.00 |
Oct 25, 2024 | 40.68 | 40.68 | 40.07 | 40.07 | 25551.00 |
Oct 24, 2024 | 40.68 | 40.71 | 40.49 | 40.54 | 29471.00 |
Oct 23, 2024 | 40.48 | 40.77 | 40.48 | 40.77 | 19763.00 |
Oct 22, 2024 | 40.64 | 40.74 | 40.56 | 40.70 | 23699.00 |
Oct 21, 2024 | 41.27 | 41.29 | 40.86 | 40.89 | 14740.00 |
Oct 18, 2024 | 41.11 | 41.28 | 41.06 | 41.26 | 16041.00 |
Oct 17, 2024 | 41.29 | 41.29 | 41.08 | 41.17 | 24238.00 |
Oct 16, 2024 | 40.92 | 41.27 | 40.92 | 41.23 | 39315.00 |
Oct 15, 2024 | 40.81 | 41.23 | 40.81 | 40.86 | 43465.00 |
Oct 14, 2024 | 40.42 | 40.73 | 40.42 | 40.72 | 26893.00 |
Oct 11, 2024 | 40.20 | 40.44 | 40.20 | 40.42 | 21923.00 |
Oct 10, 2024 | 40.24 | 40.34 | 40.07 | 40.11 | 19040.00 |
Oct 09, 2024 | 40.12 | 40.39 | 40.10 | 40.28 | 43664.00 |
Oct 08, 2024 | 40.17 | 40.17 | 40.04 | 40.16 | 22126.00 |
Oct 07, 2024 | 40.35 | 40.35 | 40.04 | 40.11 | 29029.00 |
Oct 04, 2024 | 40.35 | 40.45 | 40.16 | 40.44 | 39012.00 |
Oct 03, 2024 | 40.57 | 40.57 | 40.33 | 40.43 | 34726.00 |
Oct 02, 2024 | 40.63 | 40.68 | 40.48 | 40.62 | 23478.00 |
Oct 01, 2024 | 40.60 | 40.81 | 40.50 | 40.70 | 69313.00 |
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
35.50
Average
36.29
Median
Mar 16 2023