Get the Stockscreener App
41.28
0.14%
-0.0576
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 January 23, 2026, is $41.28.
- Franklin U S Low Volatility High Dividend Index Etf all-time high stock price is $41.60, occurred on August 22, 2025.
- 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 94.75% to $41.28 now.
- The 52-week high stock price for LVHD is $41.60, representing a 0.78% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for LVHD is $36.66, indicating a -11.18% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Franklin U S Low Volatility High Dividend Index Etf (LVHD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 23, 2026 | $41.38 | $41.25 | $0.1339 | 4,642.0 | -0.14% |
| Jan 22, 2026 | $41.58 | $41.33 | $0.245 | 70,559.0 | -0.15% |
| Jan 21, 2026 | $41.45 | $41.20 | $0.24 | 32,430.0 | +0.51% |
| Jan 20, 2026 | $41.36 | $41.04 | $0.32 | 52,022.0 | -0.49% |
| Jan 16, 2026 | $41.42 | $41.16 | $0.26 | 72,492.0 | +0.25% |
| Jan 15, 2026 | $41.39 | $41.07 | $0.32 | 35,812.0 | +0.44% |
| Jan 14, 2026 | $41.14 | $40.67 | $0.47 | 28,940.0 | +1.11% |
| Jan 13, 2026 | $40.68 | $40.40 | $0.2801 | 43,014.0 | +0.48% |
| Jan 12, 2026 | $40.53 | $40.30 | $0.229 | 56,098.0 | +0.11% |
| Jan 09, 2026 | $40.55 | $40.38 | $0.1699 | 42,074.0 | +0.35% |
| Jan 08, 2026 | $40.38 | $39.67 | $0.71 | 49,103.0 | +1.49% |
| Jan 07, 2026 | $40.17 | $39.67 | $0.50 | 34,294.0 | -0.94% |
| Jan 06, 2026 | $40.09 | $39.85 | $0.24 | 60,587.0 | +0.40% |
| Jan 05, 2026 | $40.02 | $39.63 | $0.39 | 46,125.0 | -0.10% |
| Jan 02, 2026 | $40.12 | $39.54 | $0.58 | 56,295.0 | +0.18% |
| Dec 31, 2025 | $40.10 | $39.87 | $0.23 | 53,836.0 | -0.60% |
| Dec 30, 2025 | $40.16 | $40.04 | $0.12 | 28,402.0 | -0.78% |
| Dec 29, 2025 | $40.57 | $40.43 | $0.14 | 83,006.0 | -0.00% |
| Dec 26, 2025 | $40.48 | $40.28 | $0.1958 | 16,166.0 | -0.06% |
| Dec 24, 2025 | $40.46 | $40.24 | $0.2225 | 9,348.0 | +0.58% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $41.58 | $39.54 | $2.04 | 684,487.0 | +3.51% |
Franklin U S Low Volatility High Dividend Index Etf Stock (LVHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.78 | $39.86 | $0.9195 | 806,433.0 | -1.88% |
| Nov, 2025 | $40.90 | $39.46 | $1.43 | 1,155,199.0 | +1.69% |
| Oct, 2025 | $41.59 | $39.99 | $1.60 | 984,064.0 | -2.73% |
| Sep, 2025 | $41.34 | $40.52 | $0.82 | 1,368,462.0 | +0.36% |
| Aug, 2025 | $41.60 | $40.23 | $1.37 | 1,111,487.0 | +1.75% |
| Jul, 2025 | $41.22 | $39.88 | $1.34 | 1,336,873.0 | +1.56% |
| Jun, 2025 | $40.13 | $39.31 | $0.82 | 1,791,853.0 | +0.15% |
| May, 2025 | $40.27 | $38.76 | $1.51 | 1,621,243.0 | +0.15% |
| 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% |
0.41%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):