U.S. markets open in 28 minutes

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

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
35.55-0.10 (-0.29%)
Al cierre: 12:56PM EDT
35.50 -0.05 (-0.13%)
Fuera de horario: 03:41PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202435.6635.7535.5335.5535.5519,500
02 jul 202435.5535.6535.5035.6535.6540,700
01 jul 202435.9236.0535.5135.5735.5733,500
28 jun 202435.8035.9235.7135.8235.8243,100
27 jun 202435.7835.7835.5635.7335.7323,300
26 jun 202435.6335.7535.5835.7235.7235,700
25 jun 202436.2636.2635.7935.8735.8745,000
24 jun 202435.9436.3935.9236.2436.2436,400
21 jun 202435.8536.0035.7735.8635.8627,800
20 jun 202435.5935.8635.5935.8335.8374,600
18 jun 202435.6035.7135.5735.6835.6848,600
17 jun 202435.3935.7135.2935.6135.6178,700
14 jun 202435.4535.4935.2935.4835.4823,100
13 jun 202435.5635.6235.3635.5635.5635,600
12 jun 202436.0236.0235.5335.5735.5747,800
11 jun 202435.6635.7335.5035.6935.6921,000
10 jun 202435.8235.8735.6235.7735.7723,200
07 jun 202435.7136.0435.7135.8635.8668,200
06 jun 202435.9336.1035.8435.9835.9846,800
05 jun 202436.2036.2035.8736.0036.0030,000
04 jun 202435.9736.3135.9736.2336.2346,100
03 jun 202436.2136.2335.9236.1036.1072,700
31 may 202435.6036.2235.6036.2236.2233,300
30 may 202435.3035.5235.3035.5135.5135,700
29 may 202435.2935.2935.1535.1935.1949,600
28 may 202435.9136.0035.5435.5535.5530,400
24 may 202436.0036.0035.8435.8835.8825,800
23 may 202436.5336.5335.8835.8835.8835,200
22 may 202436.7136.7536.5136.5836.5853,400
21 may 202436.7436.8836.6836.7936.7926,800
20 may 202436.9236.9236.7436.7436.7417,500
17 may 202436.8936.9636.8136.9536.9518,700
16 may 202436.9137.0036.8536.9136.9141,700
15 may 202436.9337.0036.8636.9036.9078,000
14 may 202436.7936.9236.6036.7336.7347,700
13 may 202436.7536.8436.6736.7436.7440,100
10 may 202436.5636.6436.5336.6136.6131,800
09 may 202436.2936.5536.2436.5536.5539,700
08 may 202436.1636.2936.1436.2736.2735,200
07 may 202436.1736.2936.1336.2736.2756,900
06 may 202436.1136.1135.9236.0136.0191,900
03 may 202436.1036.1035.7935.9735.9752,000
02 may 202435.9035.9935.7335.9035.90479,300
02 may 20240.394 Dividendo
01 may 202435.8436.4035.8236.1035.7171,600
30 abr 202436.0336.0735.8535.8535.4633,100
29 abr 202436.0536.2436.0536.2135.8159,400
26 abr 202436.0636.2135.9235.9235.5333,300
25 abr 202436.1936.3335.8836.1235.7341,500
24 abr 202435.9036.4035.8736.3635.96122,600
23 abr 202436.0536.2436.0136.1835.7991,000
22 abr 202435.8336.1235.6936.0035.61757,700
19 abr 202435.2935.7535.2935.7535.36108,100
18 abr 202435.1535.2735.0535.2434.8678,600
17 abr 202435.0035.1034.8235.0834.7034,600
16 abr 202435.1035.1034.8434.8934.5178,900
15 abr 202435.5435.6335.0335.1734.7983,600
12 abr 202435.4735.5435.1835.2234.8443,800
11 abr 202435.8735.8735.4835.6135.2289,300
10 abr 202436.1536.1535.5735.7535.36171,100
09 abr 202436.3436.6036.3336.5836.1848,100
08 abr 202436.1336.3836.1336.3335.9345,400
05 abr 202436.0536.1735.8536.1135.7261,700
04 abr 202436.4636.5636.0136.0935.7037,700
03 abr 202436.4236.4236.2036.2335.8344,100
02 abr 202436.4236.5636.3836.4336.0361,200
01 abr 202436.7936.7936.5336.5736.1754,900
28 mar 202436.6736.9036.6736.8436.4472,600
27 mar 202436.0636.6336.0636.6236.2261,300
26 mar 202436.0536.0935.8935.8935.50186,400
25 mar 202436.0436.2036.0036.0235.6352,300
22 mar 202436.2236.3336.0436.0435.65208,000
21 mar 202436.1336.3536.1336.2335.83220,600
20 mar 202435.8736.1835.8736.1435.7583,300
19 mar 202435.7635.9735.7635.9335.54144,100
18 mar 202435.6635.9335.5935.7835.3954,400
15 mar 202435.5035.7735.5035.6835.2945,500
14 mar 202436.0236.0235.4535.6035.2148,900
13 mar 202436.0936.3335.9636.0535.6666,000
12 mar 202436.1136.1935.9236.0435.6569,100
11 mar 202435.9036.1535.8936.1135.7253,000
08 mar 202435.8635.9835.7935.9135.5256,700
07 mar 202435.8935.9535.7035.7735.3849,300
06 mar 202435.6035.7935.5735.7235.3396,400
05 mar 202435.4935.8335.4035.4735.0889,400
04 mar 202435.1535.5435.1535.4935.1092,300
01 mar 202435.1535.2434.9035.2234.84336,600
29 feb 202435.3335.5035.2135.2434.86181,200
28 feb 202435.1135.2635.0635.1734.7983,200
27 feb 202435.0735.1935.0635.1734.7985,600
26 feb 202435.3335.3334.9835.0334.65214,900
23 feb 202435.3235.5635.2935.4335.0461,200
22 feb 202435.2835.3735.0535.3234.93113,700
21 feb 202435.1535.3635.0935.3634.97112,400
20 feb 202434.9235.3234.9235.0834.7089,800
16 feb 202434.8935.1534.7835.0034.6272,500
15 feb 202434.6235.0934.6235.0934.71928,600
14 feb 202434.5334.5834.3634.5634.18236,300
13 feb 202434.7234.7534.2434.5134.13108,800
12 feb 202434.6535.0534.6535.0034.62153,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...