Franklin U.S. Low Volatility High Dividend Index ETF (LVHD) Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free LVHD Stock Alerts $36.22 +0.71 (+2.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsShort InterestTrendsStock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsShort InterestTrends Franklin U.S. Low Volatility High Dividend Index ETF Stock Price Performance5 Day Performance+1.88%1 Month Performance+0.89%3 Month Performance+2.84%6 Month Performance+1.91%Year-To-Date Performance-0.36%1 Year Performance+0.28% Receive LVHD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Franklin U.S. Low Volatility High Dividend Index ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. LVHD Stock Chart for Sunday, June, 2, 2024 LVHD Chart by TradingView Franklin U.S. Low Volatility High Dividend Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$35.51$36.22+2.00%$36.22$35.6033,277 shs$604.87 million05/30/2024$35.19$35.51+0.91%$35.52$35.3035,719 shs$593.02 million05/29/2024$35.55$35.19-1.01%$35.29$35.1549,569 shs$587.67 million05/28/2024$35.88$35.55-0.92%$36.00$35.5430,384 shs$593.69 million05/27/2024$35.88$35.88$36.00$35.8425,800 shs$599.20 million05/24/2024$35.88$35.88$36.00$35.8525,830 shs$599.20 million Get the Latest News and Ratings for LVHD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Franklin U.S. Low Volatility High Dividend Index ETF and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$36.58$35.88-1.91%$36.53$35.8835,158 shs$599.20 million05/22/2024$36.79$36.58-0.57%$36.75$36.5153,447 shs$610.89 million05/21/2024$36.74$36.79+0.14%$36.88$36.6826,761 shs$614.39 million05/20/2024$36.95$36.74-0.57%$36.92$36.7417,489 shs$613.56 million05/17/2024$36.91$36.95+0.11%$36.96$36.8118,686 shs$617.07 million05/16/2024$36.90$36.91+0.03%$37.00$36.8541,704 shs$616.40 million05/15/2024$36.73$36.90+0.46%$37.00$36.8678,226 shs$607.01 million05/14/2024$36.74$36.73-0.03%$36.92$36.6047,651 shs$604.21 million05/13/2024$36.61$36.74+0.36%$36.84$36.6740,128 shs$613.56 million05/10/2024$36.55$36.61+0.16%$36.64$36.5431,783 shs$611.39 million05/09/2024$36.27$36.55+0.77%$36.55$36.2439,652 shs$610.39 million05/08/2024$36.27$36.27$36.29$36.1435,242 shs$605.71 million05/07/2024$36.01$36.27+0.72%$36.29$36.1456,949 shs$605.71 million05/06/2024$35.97$36.01+0.11%$36.11$35.9291,899 shs$601.37 million05/03/2024$35.90$35.97+0.19%$36.10$35.7951,992 shs$600.70 million05/02/2024$36.10$35.90-0.55%$35.99$35.73479,331 shs$599.53 million05/01/2024$35.85$36.10+0.70%$36.40$35.8271,593 shs$602.87 million04/30/2024$36.21$35.85-0.99%$36.07$35.8533,088 shs$620.21 million04/29/2024$35.92$36.21+0.81%$36.24$36.0559,375 shs$626.43 million04/26/2024$36.12$35.92-0.55%$36.21$35.9233,317 shs$621.42 million04/25/2024$36.36$36.12-0.66%$36.26$35.9141,518 shs$633.91 million04/24/2024$36.18$36.36+0.50%$36.40$35.89122,584 shs$638.12 million04/23/2024$36.00$36.18+0.50%$36.24$36.0190,989 shs$634.96 million04/22/2024$35.75$36.00+0.70%$36.12$35.69757,735 shs$631.80 million04/19/2024$35.24$35.75+1.45%$35.75$35.29108,062 shs$627.41 million04/18/2024$35.08$35.24+0.46%$35.27$35.0578,605 shs$618.46 million04/17/2024$34.89$35.08+0.54%$35.10$34.8234,601 shs$615.65 million04/16/2024$35.17$34.89-0.80%$35.10$34.8478,909 shs$614.06 million04/15/2024$35.22$35.17-0.15%$35.63$35.0383,561 shs$618.99 million04/12/2024$35.61$35.22-1.08%$35.54$35.1843,810 shs$619.94 million04/11/2024$35.75$35.61-0.39%$35.87$35.4889,295 shs$626.74 million04/10/2024$36.58$35.75-2.27%$36.15$35.57171,115 shs$629.20 million04/09/2024$36.33$36.58+0.69%$36.60$36.3448,127 shs$652.95 million04/08/2024$36.11$36.33+0.61%$36.38$36.1345,401 shs$648.49 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$36.09$36.11+0.06%$36.17$35.8561,726 shs$644.56 million04/04/2024$36.23$36.09-0.39%$36.56$36.0137,737 shs$644.21 million04/03/2024$36.43$36.23-0.55%$36.42$36.2044,097 shs$646.71 million04/02/2024$36.57$36.43-0.38%$36.56$36.3961,246 shs$863.39 million04/01/2024$36.84$36.57-0.73%$36.79$36.5354,940 shs$866.71 million03/29/2024$36.84$36.84$36.90$36.6772,606 shs$873.11 million03/28/2024$36.62$36.84+0.60%$36.90$36.6772,606 shs$873.11 million03/27/2024$35.89$36.62+2.03%$36.63$36.0661,272 shs$867.89 million03/26/2024$36.02$35.89-0.36%$36.09$35.89186,364 shs$850.59 million03/25/2024$36.04$36.02-0.06%$36.20$36.0052,344 shs$853.67 million03/22/2024$36.23$36.04-0.52%$36.34$36.04207,963 shs$854.15 million03/21/2024$36.14$36.23+0.25%$36.35$36.13220,588 shs$858.65 million03/20/2024$35.93$36.14+0.58%$36.18$35.8783,267 shs$856.52 million03/19/2024$35.78$35.93+0.42%$35.97$35.76144,073 shs$851.54 million03/18/2024$35.68$35.78+0.28%$35.93$35.5954,353 shs$847.99 million03/15/2024$35.60$35.68+0.22%$35.77$35.5045,498 shs$845.62 million03/14/2024$36.05$35.60-1.25%$36.02$35.4548,922 shs$843.72 million03/13/2024$36.04$36.05+0.03%$36.33$35.9665,968 shs$854.39 million03/12/2024$36.11$36.04-0.19%$36.19$35.9269,103 shs$854.15 million03/11/2024$35.91$36.11+0.56%$36.16$35.8952,997 shs$855.81 million03/08/2024$35.77$35.91+0.39%$35.98$35.7956,731 shs$851.07 million03/07/2024$35.72$35.77+0.14%$35.95$35.7049,333 shs$847.75 million03/06/2024$35.47$35.72+0.70%$35.79$35.5796,370 shs$846.56 million03/05/2024$35.49$35.47-0.06%$35.83$35.4189,413 shs$840.64 million03/04/2024$35.22$35.49+0.77%$35.54$35.1592,326 shs$841.11 million03/01/2024$35.24$35.22-0.06%$35.24$34.90336,554 shs$834.71 million Related Companies: PFM Stock Price Chart FTHI Stock Price Chart DGRS Stock Price Chart CDC Stock Price Chart PID Stock Price Chart DGRE Stock Price Chart FTDS Stock Price Chart CID Stock Price Chart EFAS Stock Price Chart DIVD Stock Price Chart Receive LVHD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Franklin U.S. Low Volatility High Dividend Index ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LVHD) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Franklin U.S. Low Volatility High Dividend Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.