Get the Stockscreener App
39.57
0.75%
-0.30
After Hours:
39.57
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History
The historical daily chart and data for Franklin U S Low Volatility High Dividend Index Etf stock (LVHD), show that the latest closing stock price as of May 08, 2025, is $39.57.
- Franklin U S Low Volatility High Dividend Index Etf all-time high stock price is $41.47, occurred on November 27, 2024.
- The lowest Franklin U S Low Volatility High Dividend Index Etf stock price recorded was $21.20 on March 23, 2020. Since then, Franklin U S Low Volatility High Dividend Index Etf's stock price has risen over 86.69% to $39.57 now.
- The 52-week high stock price for LVHD is $41.47, representing a 4.80% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for LVHD is $35.15, indicating a -11.17% decrease from the current share price, occurred on May 29, 2024.
- The closing price of Franklin U S Low Volatility High Dividend Index Etf (LVHD) stock in the beginning of 2024 was $39.84. The stock closed the year at $38.08, a loss of over -4.42% for the year.
The table below shows more information about LVHD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2025 | $39.92 | $39.54 | $0.38 | 80,825.0 | -0.75% |
| May 07, 2025 | $40.05 | $39.76 | $0.29 | 50,383.0 | +0.35% |
| May 06, 2025 | $39.88 | $39.60 | $0.2826 | 65,828.0 | -0.15% |
| May 05, 2025 | $39.95 | $39.61 | $0.34 | 56,202.0 | -0.20% |
| May 02, 2025 | $39.95 | $39.67 | $0.2759 | 57,709.0 | +0.81% |
| May 01, 2025 | $39.81 | $39.53 | $0.28 | 88,774.0 | -0.48% |
| Apr 30, 2025 | $39.81 | $39.12 | $0.69 | 63,638.0 | +0.18% |
| Apr 29, 2025 | $39.74 | $39.42 | $0.32 | 82,531.0 | +0.40% |
| Apr 28, 2025 | $39.55 | $39.29 | $0.255 | 38,394.0 | +0.38% |
| Apr 25, 2025 | $39.53 | $39.15 | $0.385 | 70,640.0 | -0.48% |
| Apr 24, 2025 | $39.66 | $39.33 | $0.33 | 137,035.0 | -0.15% |
| Apr 23, 2025 | $40.06 | $39.40 | $0.6669 | 99,735.0 | -0.23% |
| Apr 22, 2025 | $39.82 | $39.29 | $0.528 | 160,111.0 | +1.95% |
| Apr 21, 2025 | $39.42 | $38.58 | $0.84 | 81,228.0 | -1.49% |
| Apr 17, 2025 | $39.85 | $39.16 | $0.69 | 138,662.0 | +1.20% |
| Apr 16, 2025 | $39.59 | $38.90 | $0.695 | 75,739.0 | -0.69% |
| Apr 15, 2025 | $39.64 | $39.33 | $0.3092 | 67,778.0 | -0.33% |
| Apr 14, 2025 | $39.57 | $39.06 | $0.51 | 298,296.0 | +1.73% |
| Apr 11, 2025 | $38.93 | $38.00 | $0.9294 | 132,726.0 | +1.41% |
| Apr 10, 2025 | $38.66 | $37.57 | $1.09 | 184,387.0 | -1.29% |
| Apr 09, 2025 | $38.87 | $36.66 | $2.20 | 183,417.0 | +3.69% |
| Apr 08, 2025 | $38.48 | $36.92 | $1.56 | 176,948.0 | -0.95% |
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin U S Low Volatility High Dividend Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LVHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin U S Low Volatility High Dividend Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $40.05 | $39.53 | $0.52 | 480,546.0 | -0.43% |
| Apr, 2025 | $40.96 | $36.66 | $4.30 | 2,752,353.0 | -3.00% |
| Mar, 2025 | $41.45 | $39.33 | $2.12 | 2,061,320.0 | +0.22% |
| Feb, 2025 | $40.88 | $38.48 | $2.40 | 755,026.0 | +4.96% |
| Jan, 2025 | $39.49 | $37.40 | $2.09 | 1,693,306.0 | +1.54% |
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.27 | $38.23 | $3.04 | 737,408.0 | -6.49% |
| Nov, 2024 | $41.47 | $39.51 | $1.96 | 781,958.0 | +3.27% |
| Oct, 2024 | $41.29 | $39.79 | $1.50 | 1,000,978.0 | -1.92% |
| Sep, 2024 | $40.79 | $39.46 | $1.33 | 1,272,177.0 | +2.00% |
| Aug, 2024 | $39.92 | $37.74 | $2.18 | 1,643,694.0 | +3.69% |
| Jul, 2024 | $38.71 | $35.37 | $3.34 | 1,317,448.0 | +7.47% |
| Jun, 2024 | $36.39 | $35.29 | $1.10 | 827,632.0 | -1.10% |
| May, 2024 | $37.00 | $35.15 | $1.85 | 1,392,471.0 | +1.03% |
| Apr, 2024 | $36.79 | $34.82 | $1.97 | 2,179,295.0 | -2.69% |
| Mar, 2024 | $36.90 | $34.90 | $2.00 | 2,086,138.0 | +4.54% |
| Feb, 2024 | $35.66 | $34.24 | $1.42 | 3,307,077.0 | -0.31% |
| Jan, 2024 | $36.94 | $35.28 | $1.66 | 4,963,406.0 | -2.75% |
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.19 | $34.92 | $2.27 | 1,679,515.0 | +3.86% |
| Nov, 2023 | $35.00 | $33.15 | $1.85 | 2,705,684.0 | +5.33% |
| Oct, 2023 | $34.27 | $32.58 | $1.69 | 4,311,554.0 | -1.92% |
| Sep, 2023 | $36.18 | $33.64 | $2.54 | 3,301,374.0 | -5.65% |
| Aug, 2023 | $38.17 | $35.48 | $2.70 | 2,500,897.0 | -5.99% |
| Jul, 2023 | $38.64 | $36.33 | $2.31 | 2,458,853.0 | +4.17% |
| Jun, 2023 | $37.20 | $35.09 | $2.11 | 3,344,313.0 | +3.70% |
| May, 2023 | $37.82 | $35.11 | $2.71 | 4,910,029.0 | -5.98% |
| Apr, 2023 | $38.00 | $36.87 | $1.13 | 2,063,725.0 | +0.89% |
| Mar, 2023 | $37.46 | $35.26 | $2.20 | 7,722,227.0 | +1.03% |
| Feb, 2023 | $39.15 | $36.90 | $2.25 | 2,665,936.0 | -4.92% |
| Jan, 2023 | $39.18 | $37.49 | $1.69 | 2,801,411.0 | +1.92% |
0.42%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):