Franklin U.S. Low Volatility High Dividend Index ETF (NEO:FLVU)
Canada · Delayed Price · Currency is CAD 26.95
0.00 (0.00%)
Nov 12, 2026, 1:11 PM EST
NEO:FLVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 27.38 | 27.38 | 26.95 | 26.95 | - | - | 2,131 |
| Nov 11, 2026 | 26.80 | 26.95 | 26.80 | 26.95 | - | 0.48% | 1,097 |
| Nov 10, 2026 | 26.85 | 26.85 | 26.82 | 26.82 | - | 0.56% | 625 |
| Nov 9, 2026 | 26.66 | 26.67 | 26.66 | 26.67 | - | 1.14% | 20,212 |
| Nov 6, 2026 | 26.37 | 26.43 | 26.37 | 26.37 | - | - | 1,054 |
| Nov 5, 2026 | 26.30 | 26.37 | 26.30 | 26.37 | - | 1.42% | 1,641 |
| Nov 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | 69 |
| Nov 3, 2026 | 26.06 | 26.06 | 26.00 | 26.00 | - | -1.10% | 375 |
| Nov 2, 2026 | 26.23 | 26.29 | 26.23 | 26.29 | - | 1.27% | 470 |
| Oct 30, 2026 | 26.03 | 26.03 | 25.96 | 25.96 | - | 0.15% | 344 |
| Oct 29, 2026 | 25.50 | 25.92 | 25.50 | 25.92 | - | 0.62% | 1,462 |
| Oct 28, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | - | - | 5 |
| Oct 27, 2026 | 25.67 | 25.76 | 25.67 | 25.76 | - | 0.04% | 1,653 |
| Oct 26, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | - | -0.04% | 234 |
| Oct 23, 2026 | 25.70 | 25.76 | 25.70 | 25.76 | - | -0.69% | 2,188 |
| Oct 22, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | - | 2.41% | 360 |
| Oct 21, 2026 | 25.40 | 25.40 | 25.33 | 25.33 | - | -0.47% | 789 |
| Oct 20, 2026 | 25.41 | 25.45 | 25.41 | 25.45 | - | 0.95% | 370 |
| Oct 19, 2026 | 25.20 | 25.26 | 25.20 | 25.21 | - | -1.18% | 1,274 |
| Oct 16, 2026 | 25.49 | 25.51 | 25.46 | 25.51 | - | 1.07% | 2,215 |
| Oct 15, 2026 | 25.45 | 25.45 | 25.24 | 25.24 | - | 0.48% | 521 |
| Oct 14, 2026 | 24.97 | 25.14 | 24.97 | 25.12 | - | 1.58% | 866 |
| Oct 13, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | - | - | 62 |
| Oct 9, 2026 | 24.71 | 24.73 | 24.71 | 24.73 | - | 0.20% | 374 |
| Oct 8, 2026 | 24.45 | 24.68 | 24.45 | 24.68 | - | 1.06% | 4,869 |
| Oct 7, 2026 | 24.45 | 24.50 | 24.42 | 24.42 | - | -0.20% | 1,700 |
| Oct 6, 2026 | 24.51 | 24.51 | 24.43 | 24.47 | - | 0.53% | 1,125 |
| Oct 5, 2026 | 24.39 | 24.39 | 24.34 | 24.34 | - | 0.12% | 20,797 |
| Oct 2, 2026 | 24.33 | 24.33 | 24.31 | 24.31 | - | 0.33% | 1,975 |
| Oct 1, 2026 | 24.23 | 24.23 | 24.22 | 24.23 | - | -0.62% | 1,501 |
| Sep 30, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | - | - | 10 |
| Sep 29, 2026 | 24.52 | 24.52 | 24.31 | 24.38 | - | -0.49% | 2,463 |
| Sep 28, 2026 | 24.48 | 24.53 | 24.48 | 24.50 | - | - | 1,788 |
| Sep 25, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | - | -0.89% | 1,036 |
| Sep 24, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | - | - | 14 |
| Sep 23, 2026 | 24.70 | 24.72 | 24.70 | 24.72 | - | - | 315 |
| Sep 22, 2026 | 24.82 | 24.82 | 24.72 | 24.72 | - | - | 530 |
| Sep 21, 2026 | 24.72 | 24.79 | 24.72 | 24.72 | - | -0.20% | 1,084 |
| Sep 18, 2026 | 24.79 | 24.79 | 24.77 | 24.77 | - | -0.56% | 810 |
| Sep 17, 2026 | 24.92 | 24.92 | 24.91 | 24.91 | - | 0.36% | 888 |
| Sep 16, 2026 | 24.96 | 25.00 | 24.82 | 24.82 | - | -0.48% | 5,017 |
| Sep 15, 2026 | 24.97 | 24.97 | 24.94 | 24.94 | - | -0.52% | 3,183 |
| Sep 14, 2026 | 25.09 | 25.12 | 25.07 | 25.07 | - | 0.68% | 856 |
| Sep 11, 2026 | 24.99 | 24.99 | 24.90 | 24.90 | - | 0.24% | 347 |
| Sep 10, 2026 | 24.92 | 24.92 | 24.79 | 24.84 | - | - | 22,701 |
| Sep 9, 2026 | 24.95 | 24.95 | 24.84 | 24.84 | - | -0.84% | 10,321 |
| Sep 8, 2026 | 24.73 | 25.05 | 24.73 | 25.05 | - | -0.52% | 823 |
| Sep 4, 2026 | 25.30 | 25.32 | 25.18 | 25.18 | - | -0.36% | 1,276 |
| Sep 3, 2026 | 25.27 | 25.27 | 25.24 | 25.27 | - | 0.08% | 2,277 |
| Sep 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | - | - | 77 |