Scarica l'app Stockscreener
39.88
0.81%
-0.3277
Storico Dei Prezzi Delle Azioni Di Franklin U S Low Volatility High Dividend Index Etf (LVHD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $40.05 | $39.62 | $0.435 | 45,472.0 | -0.81% |
| 2025-10-31 | $40.31 | $39.99 | $0.3195 | 73,732.0 | -0.17% |
| 2025-10-30 | $40.50 | $40.26 | $0.24 | 82,379.0 | -0.04% |
| 2025-10-29 | $40.76 | $40.20 | $0.56 | 55,828.0 | -1.50% |
| 2025-10-28 | $41.25 | $40.88 | $0.3697 | 27,604.0 | -0.94% |
| 2025-10-27 | $41.30 | $41.07 | $0.2305 | 17,719.0 | +0.44% |
| 2025-10-24 | $41.39 | $41.12 | $0.27 | 24,045.0 | -0.07% |
| 2025-10-23 | $41.44 | $41.10 | $0.3443 | 30,360.0 | -0.60% |
| 2025-10-22 | $41.59 | $41.26 | $0.3265 | 30,940.0 | +0.19% |
| 2025-10-21 | $41.51 | $41.26 | $0.2497 | 24,985.0 | -0.25% |
| 2025-10-20 | $41.43 | $41.26 | $0.1665 | 27,466.0 | +0.54% |
| 2025-10-17 | $41.22 | $40.96 | $0.26 | 41,650.0 | +0.72% |
| 2025-10-16 | $41.35 | $40.88 | $0.4683 | 32,274.0 | -0.77% |
| 2025-10-15 | $41.41 | $41.03 | $0.3801 | 27,738.0 | +0.03% |
| 2025-10-14 | $41.22 | $40.65 | $0.57 | 50,345.0 | +1.10% |
| 2025-10-13 | $40.83 | $40.65 | $0.1797 | 36,357.0 | +0.26% |
| 2025-10-10 | $41.09 | $40.65 | $0.4443 | 49,560.0 | -0.52% |
| 2025-10-09 | $41.26 | $40.85 | $0.4067 | 37,742.0 | -0.73% |
| 2025-10-08 | $41.39 | $41.09 | $0.30 | 48,933.0 | -0.36% |
| 2025-10-07 | $41.44 | $41.16 | $0.28 | 30,676.0 | +0.26% |
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Franklin U S Low Volatility High Dividend Index Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LVHD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Franklin U S Low Volatility High Dividend Index Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Franklin U S Low Volatility High Dividend Index Etf Storia dei prezzi delle azioni (LVHD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $40.05 | $39.62 | $0.435 | 90,944.0 | -0.81% |
| 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 Storia dei prezzi delle azioni (LVHD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (LVHD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.47%
0.60%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):