Stockscreener 앱 받기
39.57
0.75%
-0.30
시간 외 거래:
39.57
Franklin U S Low Volatility High Dividend Index Etf 주식 (LVHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $39.92 | $39.54 | $0.38 | 80,825.0 | -0.75% |
| 2025-05-07 | $40.05 | $39.76 | $0.29 | 50,383.0 | +0.35% |
| 2025-05-06 | $39.88 | $39.60 | $0.2826 | 65,828.0 | -0.15% |
| 2025-05-05 | $39.95 | $39.61 | $0.34 | 56,202.0 | -0.20% |
| 2025-05-02 | $39.95 | $39.67 | $0.2759 | 57,709.0 | +0.81% |
| 2025-05-01 | $39.81 | $39.53 | $0.28 | 88,774.0 | -0.48% |
| 2025-04-30 | $39.81 | $39.12 | $0.69 | 63,638.0 | +0.18% |
| 2025-04-29 | $39.74 | $39.42 | $0.32 | 82,531.0 | +0.40% |
| 2025-04-28 | $39.55 | $39.29 | $0.255 | 38,394.0 | +0.38% |
| 2025-04-25 | $39.53 | $39.15 | $0.385 | 70,640.0 | -0.48% |
| 2025-04-24 | $39.66 | $39.33 | $0.33 | 137,035.0 | -0.15% |
| 2025-04-23 | $40.06 | $39.40 | $0.6669 | 99,735.0 | -0.23% |
| 2025-04-22 | $39.82 | $39.29 | $0.528 | 160,111.0 | +1.95% |
| 2025-04-21 | $39.42 | $38.58 | $0.84 | 81,228.0 | -1.49% |
| 2025-04-17 | $39.85 | $39.16 | $0.69 | 138,662.0 | +1.20% |
| 2025-04-16 | $39.59 | $38.90 | $0.695 | 75,739.0 | -0.69% |
| 2025-04-15 | $39.64 | $39.33 | $0.3092 | 67,778.0 | -0.33% |
| 2025-04-14 | $39.57 | $39.06 | $0.51 | 298,296.0 | +1.73% |
| 2025-04-11 | $38.93 | $38.00 | $0.9294 | 132,726.0 | +1.41% |
| 2025-04-10 | $38.66 | $37.57 | $1.09 | 184,387.0 | -1.29% |
| 2025-04-09 | $38.87 | $36.66 | $2.20 | 183,417.0 | +3.69% |
| 2025-04-08 | $38.48 | $36.92 | $1.56 | 176,948.0 | -0.95% |
Franklin U S Low Volatility High Dividend Index Etf 주식 (LVHD) 연도별 가격 이력
이 심층 분석에서는 Franklin U S Low Volatility High Dividend Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LVHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin U S Low Volatility High Dividend Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin U S Low Volatility High Dividend Index Etf 주식 (LVHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $40.05 | $39.53 | $0.52 | 480,546.0 | -0.43% |
| 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 주식 (LVHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (LVHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.42%
0.35%
자본화:
|
볼륨(24시간):