Franklin U.S. Low Volatility High Dividend Index ETF (NEO:FLVU)
Canada
· Delayed Price · Currency is CAD 23.15
+0.23 (1.00%)
May 16, 2025, 4:00 PM EDT
NEO:FLVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 22.42 | 22.52 | 22.42 | 22.50 | - | -0.40% | 3,264 |
| May 21, 2025 | 22.95 | 22.95 | 22.59 | 22.59 | - | -2.00% | 1,151 |
| May 20, 2025 | 23.07 | 23.07 | 23.05 | 23.05 | - | -0.43% | 190 |
| May 16, 2025 | 22.87 | 23.15 | 22.87 | 23.15 | - | 1.00% | 3,081 |
| May 15, 2025 | 22.84 | 22.92 | 22.84 | 22.92 | - | 1.73% | 403 |
| May 14, 2025 | 22.45 | 22.53 | 22.45 | 22.53 | - | -0.49% | 1,678 |
| May 13, 2025 | 22.67 | 22.75 | 22.64 | 22.64 | - | -1.01% | 5,252 |
| May 12, 2025 | 23.25 | 23.25 | 22.87 | 22.87 | - | 0.48% | 5,301 |
| May 9, 2025 | 22.78 | 22.78 | 22.72 | 22.76 | - | -0.35% | 420 |
| May 8, 2025 | 22.73 | 22.84 | 22.72 | 22.84 | - | 1.47% | 714 |
| May 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | - | - | - |
| May 6, 2025 | 22.51 | 22.56 | 22.51 | 22.51 | - | -0.40% | 534 |
| May 5, 2025 | 22.47 | 22.67 | 22.47 | 22.60 | - | -0.26% | 1,226 |
| May 2, 2025 | 22.55 | 22.66 | 22.55 | 22.66 | - | 0.40% | 1,574 |
| May 1, 2025 | 22.53 | 22.58 | 22.53 | 22.57 | - | 0.36% | 13,931 |
| Apr 30, 2025 | 22.50 | 22.50 | 22.49 | 22.49 | - | -0.53% | 398 |
| Apr 29, 2025 | 22.54 | 22.61 | 22.54 | 22.61 | - | 0.49% | 342 |
| Apr 28, 2025 | 22.47 | 22.50 | 22.47 | 22.50 | - | -0.35% | 1,333 |
| Apr 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | 661 |
| Apr 24, 2025 | 22.67 | 22.67 | 22.58 | 22.58 | - | -0.13% | 4,000 |
| Apr 23, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | - | - | - |
| Apr 22, 2025 | 22.63 | 22.63 | 22.61 | 22.61 | - | 1.76% | 100 |
| Apr 21, 2025 | 22.33 | 22.33 | 22.15 | 22.22 | - | -0.27% | 56,265 |
| Apr 17, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | - | - | - |
| Apr 16, 2025 | 22.62 | 22.62 | 22.28 | 22.28 | - | -1.68% | 394 |
| Apr 15, 2025 | 22.70 | 22.70 | 22.66 | 22.66 | - | 1.93% | 243 |
| Apr 14, 2025 | 22.50 | 22.58 | 22.23 | 22.23 | - | 1.97% | 1,040,135 |
| Apr 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | - | - |
| Apr 10, 2025 | 22.08 | 22.25 | 21.80 | 21.80 | - | - | 8,330 |
| Apr 9, 2025 | 21.62 | 22.41 | 21.62 | 21.80 | - | -1.49% | 387 |
| Apr 8, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | - | - |
| Apr 7, 2025 | 22.24 | 22.30 | 22.13 | 22.13 | - | -5.63% | 4,704 |
| Apr 4, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | - | - |
| Apr 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | -2.54% | 4,211 |
| Apr 2, 2025 | 24.10 | 24.10 | 24.02 | 24.06 | - | 1.78% | 245 |
| Apr 1, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | - | - |
| Mar 31, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | - | - |
| Mar 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | - | - |
| Mar 27, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | - | - |
| Mar 26, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | - | - |
| Mar 25, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | - | - |
| Mar 24, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | - | - |
| Mar 21, 2025 | 23.68 | 23.68 | 23.64 | 23.64 | - | -0.88% | 479 |
| Mar 20, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | - | - |
| Mar 19, 2025 | 23.78 | 23.87 | 23.78 | 23.85 | - | 0.34% | 2,592 |
| Mar 18, 2025 | 23.97 | 23.97 | 23.77 | 23.77 | - | -0.29% | 451 |
| Mar 17, 2025 | 23.83 | 23.91 | 23.83 | 23.84 | - | 0.34% | 19,563 |
| Mar 14, 2025 | 23.59 | 23.76 | 23.59 | 23.76 | - | 0.51% | 372 |
| Mar 13, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | - | - |
| Mar 12, 2025 | 23.68 | 23.68 | 23.64 | 23.64 | - | -1.09% | 910 |