Franklin U.S. Low Volatil... (LVHD)
NASDAQ: LVHD
· Real-Time Price · USD
41.33
0.26 (0.63%)
At close: Oct 03, 2025, 3:59 PM
41.33
0.01%
After-hours: Oct 03, 2025, 04:10 PM EDT
LVHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 41.15 | 41.16 | 40.98 | 41.07 | 41.07 | -0.39% | 108,594 |
| Oct 1, 2025 | 41.27 | 41.32 | 41.10 | 41.23 | 41.23 | -0.27% | 57,900 |
| Sep 30, 2025 | 40.98 | 41.34 | 40.98 | 41.34 | 41.34 | 0.80% | 177,444 |
| Sep 29, 2025 | 41.11 | 41.11 | 40.90 | 41.01 | 41.01 | -0.07% | 50,521 |
| Sep 26, 2025 | 40.79 | 41.04 | 40.79 | 41.04 | 41.04 | 0.88% | 33,519 |
| Sep 25, 2025 | 40.95 | 41.00 | 40.66 | 40.68 | 40.68 | -0.68% | 43,500 |
| Sep 24, 2025 | 40.89 | 41.03 | 40.88 | 40.96 | 40.96 | 0.22% | 50,627 |
| Sep 23, 2025 | 40.56 | 40.87 | 40.56 | 40.87 | 40.87 | 0.67% | 40,510 |
| Sep 22, 2025 | 40.63 | 40.67 | 40.52 | 40.60 | 40.60 | -0.25% | 59,300 |
| Sep 19, 2025 | 40.89 | 40.89 | 40.66 | 40.70 | 40.70 | -0.27% | 62,725 |
| Sep 18, 2025 | 40.75 | 40.88 | 40.62 | 40.81 | 40.81 | 0.05% | 99,050 |
| Sep 17, 2025 | 40.79 | 41.11 | 40.78 | 40.79 | 40.79 | 0.25% | 38,672 |
| Sep 16, 2025 | 40.85 | 40.86 | 40.65 | 40.69 | 40.69 | -0.29% | 29,730 |
| Sep 15, 2025 | 41.01 | 41.02 | 40.81 | 40.81 | 40.81 | -0.44% | 24,400 |
| Sep 12, 2025 | 41.09 | 41.09 | 40.96 | 40.99 | 40.99 | -0.27% | 25,000 |
| 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 |
Page 1 of 123