Franklin U.S. Low Volatility High Dividend Index ETF (NQ:LVHD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	40.21	40.43	40.21	40.31	40,618	+0.13(+0.33%)
Dec 02, 2025	40.46	40.46	40.07	40.18	40,329	-0.27(-0.66%)
Dec 01, 2025	40.69	40.78	40.43	40.45	33,892	-0.44(-1.08%)
Nov 28, 2025	40.71	40.90	40.70	40.89	10,868	+0.14(+0.34%)
Nov 26, 2025	40.52	40.82	40.52	40.75	293,096	+0.26(+0.64%)
Nov 25, 2025	40.30	40.55	40.25	40.49	53,311	+0.28(+0.70%)
Nov 24, 2025	40.37	40.37	40.03	40.21	24,809	-0.12(-0.29%)
Nov 21, 2025	39.92	40.51	39.92	40.33	38,715	+0.53(+1.34%)
Nov 20, 2025	40.09	40.17	39.78	39.79	40,464	-0.12(-0.31%)
Nov 19, 2025	40.07	40.07	39.82	39.92	37,708	-0.24(-0.61%)
Nov 18, 2025	40.05	40.27	40.03	40.16	35,090	+0.12(+0.30%)
Nov 17, 2025	40.23	40.33	39.99	40.04	36,360	-0.15(-0.37%)
Nov 14, 2025	40.18	40.27	39.98	40.19	67,219	+0.01(+0.02%)
Nov 13, 2025	40.23	40.39	40.16	40.18	49,268	-0.06(-0.15%)
Nov 12, 2025	40.21	40.36	40.21	40.24	70,518	+0.03(+0.06%)
Nov 11, 2025	39.93	40.23	39.91	40.22	41,073	+0.37(+0.92%)
Nov 10, 2025	39.91	39.91	39.62	39.85	72,973	-0.02(-0.06%)
Nov 07, 2025	39.55	39.88	39.55	39.87	90,556	+0.41(+1.03%)
Nov 06, 2025	39.49	39.67	39.46	39.46	47,249	-0.14(-0.34%)
Nov 05, 2025	39.56	39.67	39.45	39.60	54,956	+0.04(+0.11%)
Nov 04, 2025	39.54	39.58	39.44	39.56	49,514	+0.02(+0.04%)
Nov 03, 2025	39.71	39.71	39.27	39.54	45,867	-0.32(-0.82%)
Oct 31, 2025	39.85	39.96	39.65	39.86	74,372	-0.07(-0.17%)
Oct 30, 2025	39.91	40.15	39.91	39.93	83,094	-0.02(-0.04%)
Oct 29, 2025	40.41	40.41	39.85	39.95	56,372	-0.61(-1.50%)
Oct 28, 2025	40.89	40.89	40.53	40.56	27,852	-0.39(-0.94%)
Oct 27, 2025	40.87	40.94	40.72	40.94	17,872	+0.18(+0.44%)
Oct 24, 2025	41.03	41.03	40.77	40.77	24,253	-0.03(-0.07%)
Oct 23, 2025	41.08	41.08	40.74	40.80	30,623	-0.25(-0.60%)
Oct 22, 2025	41.00	41.23	40.90	41.04	31,208	+0.08(+0.19%)
Oct 21, 2025	41.07	41.15	40.90	40.96	25,205	-0.10(-0.25%)
Oct 20, 2025	40.91	41.07	40.90	41.06	27,704	+0.22(+0.54%)
Oct 17, 2025	40.67	40.87	40.61	40.84	42,263	+0.29(+0.72%)
Oct 16, 2025	40.88	40.99	40.53	40.55	32,554	-0.31(-0.77%)
Oct 15, 2025	40.91	41.05	40.68	40.87	28,180	+0.01(+0.03%)
Oct 14, 2025	40.30	40.87	40.30	40.85	50,782	+0.44(+1.10%)
Oct 13, 2025	40.35	40.48	40.30	40.41	36,672	+0.10(+0.26%)
Oct 10, 2025	40.60	40.74	40.30	40.31	50,014	-0.21(-0.52%)
Oct 09, 2025	40.86	40.90	40.50	40.51	38,069	-0.30(-0.73%)
Oct 08, 2025	41.03	41.03	40.74	40.81	49,358	-0.15(-0.36%)
Oct 07, 2025	40.86	41.08	40.81	40.96	30,942	+0.10(+0.26%)
Oct 06, 2025	41.00	41.01	40.82	40.86	45,639	-0.12(-0.29%)
Oct 03, 2025	40.81	41.10	40.81	40.97	22,198	+0.26(+0.63%)
Oct 02, 2025	40.80	40.81	40.63	40.72	109,537	-0.16(-0.38%)