Holen Sie sich die Stockscreener-App
40.23
0.13%
0.0472
Franklin U S Low Volatility High Dividend Index Etf-Aktien (LVHD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $40.29 | $40.14 | $0.1472 | 4,786.0 | +0.15% |
| 2025-12-04 | $40.42 | $40.11 | $0.3111 | 62,392.0 | -0.33% |
| 2025-12-03 | $40.43 | $40.21 | $0.2207 | 40,540.0 | +0.33% |
| 2025-12-02 | $40.46 | $40.07 | $0.3899 | 40,329.0 | -0.66% |
| 2025-12-01 | $40.78 | $40.43 | $0.3495 | 33,787.0 | -1.08% |
| 2025-11-28 | $40.90 | $40.70 | $0.195 | 10,868.0 | +0.34% |
| 2025-11-26 | $40.82 | $40.52 | $0.3005 | 293,091.0 | +0.64% |
| 2025-11-25 | $40.55 | $40.25 | $0.30 | 52,522.0 | +0.70% |
| 2025-11-24 | $40.37 | $40.03 | $0.34 | 24,600.0 | -0.29% |
| 2025-11-21 | $40.51 | $39.92 | $0.5899 | 38,715.0 | +1.34% |
| 2025-11-20 | $40.17 | $39.78 | $0.39 | 40,263.0 | -0.31% |
| 2025-11-19 | $40.07 | $39.82 | $0.2491 | 37,596.0 | -0.61% |
| 2025-11-18 | $40.27 | $40.03 | $0.2399 | 35,061.0 | +0.30% |
| 2025-11-17 | $40.33 | $39.99 | $0.34 | 36,239.0 | -0.37% |
| 2025-11-14 | $40.27 | $39.98 | $0.29 | 67,028.0 | +0.02% |
| 2025-11-13 | $40.39 | $40.16 | $0.23 | 48,946.0 | -0.15% |
| 2025-11-12 | $40.36 | $40.21 | $0.1499 | 70,276.0 | +0.06% |
| 2025-11-11 | $40.23 | $39.91 | $0.3169 | 41,073.0 | +0.92% |
| 2025-11-10 | $39.91 | $39.62 | $0.29 | 72,455.0 | -0.06% |
| 2025-11-07 | $39.88 | $39.55 | $0.3292 | 90,181.0 | +1.03% |
| 2025-11-06 | $39.67 | $39.46 | $0.2051 | 47,249.0 | -1.20% |
| 2025-11-05 | $40.02 | $39.79 | $0.2294 | 54,483.0 | +0.11% |
Franklin U S Low Volatility High Dividend Index Etf-Aktien (LVHD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Franklin U S Low Volatility High Dividend Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LVHD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Franklin U S Low Volatility High Dividend Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Franklin U S Low Volatility High Dividend Index Etf-Aktien (LVHD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $40.78 | $40.07 | $0.7094 | 181,834.0 | -1.59% |
| 2025-11 | $40.90 | $39.46 | $1.43 | 1,155,199.0 | +1.69% |
| 2025-10 | $41.59 | $39.99 | $1.60 | 984,064.0 | -2.73% |
| 2025-09 | $41.34 | $40.52 | $0.82 | 1,368,462.0 | +0.36% |
| 2025-08 | $41.60 | $40.23 | $1.37 | 1,111,487.0 | +1.75% |
| 2025-07 | $41.22 | $39.88 | $1.34 | 1,336,873.0 | +1.56% |
| 2025-06 | $40.13 | $39.31 | $0.82 | 1,791,853.0 | +0.15% |
| 2025-05 | $40.27 | $38.76 | $1.51 | 1,621,243.0 | +0.15% |
| 2025-04 | $40.96 | $36.66 | $4.30 | 2,752,353.0 | -3.00% |
| 2025-03 | $41.45 | $39.33 | $2.12 | 2,061,320.0 | +0.22% |
| 2025-02 | $40.88 | $38.48 | $2.40 | 755,026.0 | +4.96% |
| 2025-01 | $39.49 | $37.40 | $2.09 | 1,693,306.0 | +1.54% |
Franklin U S Low Volatility High Dividend Index Etf-Aktien (LVHD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.27 | $38.23 | $3.04 | 737,408.0 | -6.49% |
| 2024-11 | $41.47 | $39.51 | $1.96 | 781,958.0 | +3.27% |
| 2024-10 | $41.29 | $39.79 | $1.50 | 1,000,978.0 | -1.92% |
| 2024-09 | $40.79 | $39.46 | $1.33 | 1,272,177.0 | +2.00% |
| 2024-08 | $39.92 | $37.74 | $2.18 | 1,643,694.0 | +3.69% |
| 2024-07 | $38.71 | $35.37 | $3.34 | 1,317,448.0 | +7.47% |
| 2024-06 | $36.39 | $35.29 | $1.10 | 827,632.0 | -1.10% |
| 2024-05 | $37.00 | $35.15 | $1.85 | 1,392,471.0 | +1.03% |
| 2024-04 | $36.79 | $34.82 | $1.97 | 2,179,295.0 | -2.69% |
| 2024-03 | $36.90 | $34.90 | $2.00 | 2,086,138.0 | +4.54% |
| 2024-02 | $35.66 | $34.24 | $1.42 | 3,307,077.0 | -0.31% |
| 2024-01 | $36.94 | $35.28 | $1.66 | 4,963,406.0 | -2.75% |
Franklin U S Low Volatility High Dividend Index Etf-Aktien (LVHD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.19 | $34.92 | $2.27 | 1,679,515.0 | +3.86% |
| 2023-11 | $35.00 | $33.15 | $1.85 | 2,705,684.0 | +5.33% |
| 2023-10 | $34.27 | $32.58 | $1.69 | 4,311,554.0 | -1.92% |
| 2023-09 | $36.18 | $33.64 | $2.54 | 3,301,374.0 | -5.65% |
| 2023-08 | $38.17 | $35.48 | $2.70 | 2,500,897.0 | -5.99% |
| 2023-07 | $38.64 | $36.33 | $2.31 | 2,458,853.0 | +4.17% |
| 2023-06 | $37.20 | $35.09 | $2.11 | 3,344,313.0 | +3.70% |
| 2023-05 | $37.82 | $35.11 | $2.71 | 4,910,029.0 | -5.98% |
| 2023-04 | $38.00 | $36.87 | $1.13 | 2,063,725.0 | +0.89% |
| 2023-03 | $37.46 | $35.26 | $2.20 | 7,722,227.0 | +1.03% |
| 2023-02 | $39.15 | $36.90 | $2.25 | 2,665,936.0 | -4.92% |
| 2023-01 | $39.18 | $37.49 | $1.69 | 2,801,411.0 | +1.92% |
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):