Franklin U.S. Low Volatil... (LVHD)
NASDAQ: LVHD
· Real-Time Price · USD
40.98
-0.12 (-0.29%)
At close: Sep 12, 2025, 3:59 PM
40.99
0.02%
After-hours: Sep 12, 2025, 04:10 PM EDT
LVHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.09 | 41.09 | 40.96 | 40.99 | 40.99 | -0.27% | 24,970 |
| Sep 11, 2025 | 40.78 | 41.14 | 40.78 | 41.10 | 41.10 | 0.76% | 52,736 |
| Sep 10, 2025 | 40.77 | 40.84 | 40.63 | 40.79 | 40.79 | -0.07% | 54,900 |
| Sep 9, 2025 | 40.77 | 40.93 | 40.77 | 40.82 | 40.82 | 0.00% | 48,598 |
| Sep 8, 2025 | 41.09 | 41.10 | 40.68 | 40.82 | 40.82 | -0.66% | 68,422 |
| Sep 5, 2025 | 41.12 | 41.34 | 40.95 | 41.09 | 41.09 | -0.05% | 76,700 |
| Sep 4, 2025 | 41.04 | 41.17 | 40.92 | 41.11 | 41.11 | 0.61% | 89,721 |
| Sep 3, 2025 | 40.86 | 40.89 | 40.66 | 40.86 | 40.86 | -0.05% | 62,340 |
| Sep 2, 2025 | 40.96 | 41.08 | 40.75 | 40.88 | 40.88 | -0.75% | 183,434 |
| Aug 29, 2025 | 41.02 | 41.19 | 41.02 | 41.19 | 41.19 | 0.51% | 85,805 |
| Aug 28, 2025 | 41.24 | 41.24 | 40.88 | 40.98 | 40.98 | -0.65% | 55,100 |
| Aug 27, 2025 | 41.06 | 41.27 | 41.04 | 41.25 | 41.25 | 0.51% | 48,851 |
| Aug 26, 2025 | 41.10 | 41.13 | 40.94 | 41.04 | 41.04 | -0.02% | 38,345 |
| Aug 25, 2025 | 41.44 | 41.44 | 41.05 | 41.05 | 41.05 | -1.20% | 96,100 |
| Aug 22, 2025 | 41.25 | 41.60 | 41.25 | 41.55 | 41.55 | 1.22% | 50,600 |
| Aug 21, 2025 | 41.06 | 41.14 | 40.97 | 41.05 | 41.05 | -0.17% | 53,500 |
| Aug 20, 2025 | 41.08 | 41.45 | 41.06 | 41.12 | 41.12 | 0.44% | 70,100 |
| Aug 19, 2025 | 40.46 | 40.94 | 40.46 | 40.94 | 40.94 | 1.09% | 27,325 |
| Aug 18, 2025 | 40.72 | 40.72 | 40.50 | 40.50 | 40.50 | -0.44% | 24,600 |
| Aug 15, 2025 | 40.87 | 40.87 | 40.62 | 40.68 | 40.68 | -0.37% | 28,626 |