Franklin International Low Volatility High Dividend Index ETF (NEO:FLVI)
Canada · Delayed Price · Currency is CAD 30.21
+0.18 (0.60%)
Sep 25, 2026, 3:59 PM EST
NEO:FLVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 30.20 | 30.30 | 30.18 | 30.21 | 30.21 | 0.60% | 14,395 |
| Sep 24, 2026 | 30.20 | 30.22 | 30.03 | 30.03 | 30.03 | -0.66% | 10,475 |
| Sep 23, 2026 | 30.15 | 30.23 | 30.00 | 30.23 | 30.23 | - | 1,610 |
| Sep 22, 2026 | 30.29 | 30.29 | 30.23 | 30.23 | 30.23 | - | 5,603 |
| Sep 21, 2026 | 30.06 | 30.28 | 30.06 | 30.23 | 30.23 | 0.70% | 5,175 |
| Sep 18, 2026 | 30.50 | 30.50 | 29.98 | 30.02 | 30.02 | -1.57% | 31,152 |
| Sep 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.06% | 12,853 |
| Sep 16, 2026 | 30.28 | 30.28 | 30.15 | 30.18 | 30.18 | 0.10% | 14,363 |
| Sep 15, 2026 | 30.26 | 30.26 | 30.00 | 30.15 | 30.15 | -0.30% | 15,851 |
| Sep 14, 2026 | 30.28 | 30.30 | 30.16 | 30.24 | 30.24 | 0.23% | 11,996 |
| Sep 11, 2026 | 30.38 | 30.38 | 30.16 | 30.17 | 30.17 | 0.43% | 24,843 |
| Sep 10, 2026 | 30.05 | 30.05 | 29.96 | 30.04 | 30.04 | - | 9,298 |
| Sep 9, 2026 | 29.82 | 30.27 | 29.82 | 30.04 | 30.04 | -0.17% | 11,019 |
| Sep 8, 2026 | 30.09 | 30.17 | 30.03 | 30.09 | 30.09 | -0.43% | 8,457 |
| Sep 4, 2026 | 30.04 | 30.27 | 30.04 | 30.22 | 30.22 | 0.27% | 18,191 |
| Sep 3, 2026 | 30.03 | 30.14 | 29.98 | 30.14 | 30.14 | 0.43% | 47,400 |
| Sep 2, 2026 | 30.05 | 30.07 | 29.99 | 30.01 | 30.01 | -0.27% | 24,411 |
| Sep 1, 2026 | 30.20 | 30.20 | 30.07 | 30.09 | 30.09 | -0.23% | 8,132 |
| Aug 31, 2026 | 30.22 | 30.22 | 30.08 | 30.16 | 30.16 | 0.17% | 10,784 |
| Aug 28, 2026 | 30.17 | 30.18 | 30.07 | 30.11 | 30.11 | -0.43% | 9,356 |
| Aug 27, 2026 | 29.97 | 30.24 | 29.97 | 30.24 | 30.24 | - | 2,733 |
| Aug 26, 2026 | 30.25 | 30.27 | 30.22 | 30.24 | 30.24 | 0.67% | 6,421 |
| Aug 25, 2026 | 30.31 | 30.31 | 30.04 | 30.04 | 30.04 | - | 3,352 |
| Aug 24, 2026 | 29.96 | 30.23 | 29.96 | 30.04 | 30.04 | - | 4,742 |
| Aug 21, 2026 | 30.08 | 30.10 | 29.99 | 30.04 | 30.04 | 0.07% | 10,435 |
| Aug 20, 2026 | 29.87 | 30.02 | 29.86 | 30.02 | 30.02 | 0.20% | 14,776 |
| Aug 19, 2026 | 29.90 | 29.99 | 29.90 | 29.96 | 29.96 | - | 2,506 |
| Aug 18, 2026 | 30.02 | 30.08 | 29.93 | 29.96 | 29.96 | 0.10% | 16,687 |
| Aug 17, 2026 | 30.00 | 30.02 | 29.93 | 29.93 | 29.93 | -0.53% | 7,610 |
| Aug 14, 2026 | 30.10 | 30.11 | 30.00 | 30.09 | 30.09 | 0.27% | 27,592 |
| Aug 13, 2026 | 30.11 | 30.14 | 30.01 | 30.01 | 30.01 | -0.13% | 6,828 |
| Aug 12, 2026 | 30.03 | 30.06 | 29.93 | 30.05 | 30.05 | -0.07% | 144,945 |
| Aug 11, 2026 | 30.15 | 30.16 | 30.05 | 30.07 | 30.07 | -0.13% | 15,985 |
| Aug 10, 2026 | 30.15 | 30.15 | 30.06 | 30.11 | 30.11 | -0.59% | 5,114 |
| Aug 7, 2026 | 30.33 | 30.33 | 30.23 | 30.29 | 30.29 | 0.26% | 55,786 |
| Aug 6, 2026 | 30.26 | 30.26 | 30.18 | 30.21 | 30.21 | - | 14,376 |
| Aug 5, 2026 | 30.30 | 30.30 | 30.13 | 30.21 | 30.21 | -0.66% | 11,510 |
| Aug 4, 2026 | 30.40 | 30.44 | 30.19 | 30.41 | 30.41 | 0.70% | 17,625 |
| Jul 31, 2026 | 30.30 | 30.30 | 30.06 | 30.20 | 30.20 | -0.36% | 35,867 |
| Jul 30, 2026 | 30.33 | 30.37 | 30.25 | 30.31 | 30.31 | 0.26% | 4,322 |
| Jul 29, 2026 | 30.70 | 30.70 | 30.08 | 30.23 | 30.23 | -0.33% | 49,271 |
| Jul 28, 2026 | 29.75 | 30.35 | 29.75 | 30.33 | 30.33 | 0.70% | 15,629 |
| Jul 27, 2026 | 30.25 | 30.25 | 30.12 | 30.12 | 30.12 | - | 913 |
| Jul 24, 2026 | 30.05 | 30.15 | 30.05 | 30.12 | 30.12 | 0.80% | 14,822 |
| Jul 23, 2026 | 30.26 | 30.26 | 29.83 | 29.88 | 29.88 | -1.26% | 15,259 |
| Jul 22, 2026 | 30.32 | 30.43 | 30.22 | 30.26 | 30.26 | 0.27% | 27,876 |
| Jul 21, 2026 | 30.12 | 30.18 | 29.92 | 30.18 | 30.18 | 0.84% | 122,267 |
| Jul 20, 2026 | 29.90 | 29.93 | 29.84 | 29.93 | 29.93 | - | 9,554 |
| Jul 17, 2026 | 29.66 | 30.08 | 29.66 | 29.93 | 29.93 | 0.27% | 14,383 |
| Jul 16, 2026 | 29.65 | 29.89 | 29.65 | 29.85 | 29.85 | -0.57% | 43,382 |