Franklin U.S. Low Volatility High Dividend Index ETF (NQ:LVHD)

43.39 -0.15 (-0.34%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	43.60	43.74	43.32	43.39	30,554	-0.15(-0.34%)
Apr 30, 2026	43.05	43.60	43.05	43.54	40,446	+0.58(+1.34%)
Apr 29, 2026	43.07	43.10	42.85	42.96	51,201	-0.07(-0.15%)
Apr 28, 2026	42.99	43.14	42.85	43.03	56,987	+0.30(+0.70%)
Apr 27, 2026	42.79	43.08	42.73	42.73	51,630	-0.09(-0.21%)
Apr 24, 2026	43.09	43.09	42.76	42.82	34,259	-0.25(-0.57%)
Apr 23, 2026	42.60	43.11	42.60	43.06	41,126	+0.59(+1.39%)
Apr 22, 2026	42.79	42.82	42.39	42.47	42,544	-0.17(-0.39%)
Apr 21, 2026	43.15	43.15	42.60	42.64	56,837	-0.40(-0.93%)
Apr 20, 2026	43.15	43.35	43.00	43.04	43,190	-0.10(-0.23%)
Apr 17, 2026	42.80	43.18	42.71	43.14	48,899	+0.28(+0.66%)
Apr 16, 2026	42.67	42.92	42.67	42.86	71,624	+0.15(+0.36%)
Apr 15, 2026	42.86	42.86	42.59	42.71	67,471	-0.22(-0.52%)
Apr 14, 2026	42.80	43.01	42.57	42.93	36,083	+0.06(+0.14%)
Apr 13, 2026	42.98	42.98	42.61	42.87	44,032	-0.16(-0.36%)
Apr 10, 2026	43.44	43.44	42.99	43.03	45,790	-0.36(-0.83%)
Apr 09, 2026	42.97	43.52	42.97	43.39	59,041	+0.25(+0.57%)
Apr 08, 2026	42.88	43.17	42.69	43.14	42,515	+0.43(+1.02%)
Apr 07, 2026	42.70	42.98	42.66	42.71	189,724	-0.08(-0.19%)
Apr 06, 2026	42.63	42.82	42.62	42.79	40,148	+0.07(+0.17%)
Apr 02, 2026	42.49	42.74	42.37	42.72	196,349	+0.24(+0.56%)
Apr 01, 2026	42.44	42.56	42.31	42.48	50,073	-0.08(-0.18%)
Mar 31, 2026	42.72	42.72	42.26	42.56	61,163	+0.14(+0.34%)
Mar 30, 2026	42.55	42.74	42.31	42.42	37,173	+0.03(+0.07%)
Mar 27, 2026	42.47	42.70	42.32	42.39	47,355	-0.07(-0.18%)
Mar 26, 2026	42.37	42.73	42.37	42.46	16,584	+0.03(+0.08%)
Mar 25, 2026	42.53	42.57	42.26	42.43	44,452	+0.17(+0.41%)
Mar 24, 2026	42.07	42.58	42.07	42.26	28,645	+0.05(+0.11%)
Mar 23, 2026	42.22	42.46	42.09	42.21	37,877	+0.32(+0.77%)
Mar 20, 2026	42.50	42.50	41.76	41.89	29,550	-0.65(-1.52%)
Mar 19, 2026	42.52	42.73	42.39	42.53	27,382	-0.10(-0.23%)
Mar 18, 2026	43.21	43.21	42.62	42.63	34,661	-0.67(-1.55%)
Mar 17, 2026	43.55	43.65	43.30	43.30	16,350	-0.07(-0.17%)
Mar 16, 2026	43.33	43.53	43.30	43.37	26,506	+0.23(+0.54%)
Mar 13, 2026	43.18	43.37	43.08	43.14	139,344	+0.19(+0.45%)
Mar 12, 2026	42.96	43.28	42.87	42.95	34,111	-0.15(-0.34%)
Mar 11, 2026	43.25	43.27	42.96	43.09	14,989	-0.25(-0.58%)
Mar 10, 2026	43.56	43.72	43.26	43.35	38,958	-0.29(-0.66%)
Mar 09, 2026	43.56	43.71	43.11	43.63	20,879	-0.18(-0.41%)
Mar 06, 2026	43.78	43.82	43.36	43.81	29,666	-0.07(-0.15%)
Mar 05, 2026	44.19	44.19	43.70	43.88	128,068	-0.38(-0.86%)
Mar 04, 2026	44.37	44.37	43.98	44.26	31,519	-0.04(-0.09%)
Mar 03, 2026	44.38	44.48	43.77	44.30	28,663	-0.34(-0.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.