Franklin U.S. Low Volatility High Dividend Index ETF (NEO:FLVU)
Canada · Delayed Price · Currency is CAD 26.04
+0.16 (0.62%)
At close: Jun 26, 2026
NEO:FLVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.12 | 26.12 | 26.04 | 26.04 | 26.04 | 0.62% | 900 |
| Jun 25, 2026 | 25.92 | 25.92 | 25.78 | 25.88 | 25.88 | 0.62% | 1,970 |
| Jun 24, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.51% | 100 |
| Jun 23, 2026 | 25.47 | 25.59 | 25.47 | 25.59 | 25.59 | 1.79% | 834 |
| Jun 22, 2026 | 25.28 | 25.28 | 25.14 | 25.14 | 25.14 | 0.28% | 1,382 |
| Jun 18, 2026 | 25.17 | 25.17 | 25.07 | 25.07 | 25.07 | 0.12% | 5,837 |
| Jun 17, 2026 | 25.15 | 25.15 | 25.04 | 25.04 | 25.04 | -0.87% | 534 |
| Jun 16, 2026 | 25.38 | 25.38 | 25.24 | 25.26 | 25.26 | 0.40% | 5,595 |
| Jun 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.44% | 198 |
| Jun 12, 2026 | 25.27 | 25.30 | 25.26 | 25.27 | 25.27 | 0.40% | 8,535 |
| Jun 11, 2026 | 25.21 | 25.21 | 25.17 | 25.17 | 25.17 | 0.40% | 500 |
| Jun 10, 2026 | 25.12 | 25.18 | 25.07 | 25.07 | 25.07 | 2.04% | 3,705 |
| Jun 8, 2026 | 24.69 | 24.72 | 24.57 | 24.57 | 24.57 | -0.65% | 20,158 |
| Jun 5, 2026 | 24.63 | 24.77 | 24.63 | 24.73 | 24.73 | 1.98% | 1,000 |
| Jun 4, 2026 | 24.24 | 24.25 | 24.24 | 24.25 | 24.25 | 0.17% | 21,067 |
| Jun 3, 2026 | 24.27 | 24.31 | 24.21 | 24.21 | 24.21 | 0.25% | 387 |
| Jun 2, 2026 | 24.02 | 24.15 | 24.02 | 24.15 | 24.15 | 0.50% | 2,671 |
| Jun 1, 2026 | 24.15 | 24.15 | 24.00 | 24.03 | 24.03 | -1.68% | 18,204 |
| May 28, 2026 | 24.49 | 24.49 | 24.43 | 24.44 | 24.44 | -0.89% | 2,039 |
| May 27, 2026 | 24.77 | 24.77 | 24.66 | 24.66 | 24.66 | -0.08% | 1,868 |
| May 26, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -2.41% | 200 |
| May 25, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.89% | 246 |
| May 22, 2026 | 24.62 | 24.62 | 24.58 | 24.58 | 24.58 | 0.57% | 200 |
| May 21, 2026 | 24.34 | 24.44 | 24.34 | 24.44 | 24.44 | 0.29% | 10,420 |
| May 20, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.12% | 243 |
| May 19, 2026 | 24.35 | 24.36 | 24.34 | 24.34 | 24.34 | 1.84% | 375 |
| May 15, 2026 | 23.89 | 23.90 | 23.89 | 23.90 | 23.90 | -0.50% | 500 |
| May 14, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.38% | 200 |
| May 13, 2026 | 23.98 | 23.98 | 23.88 | 23.93 | 23.93 | -0.99% | 745 |
| May 12, 2026 | 24.16 | 24.17 | 24.16 | 24.17 | 24.17 | 1.34% | 1,161 |
| May 11, 2026 | 23.92 | 23.92 | 23.85 | 23.85 | 23.85 | -0.42% | 771 |
| May 8, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.04% | 310 |
| May 7, 2026 | 23.95 | 23.98 | 23.88 | 23.96 | 23.96 | -0.75% | 13,614 |
| May 6, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.33% | 200 |
| May 5, 2026 | 24.10 | 24.22 | 24.10 | 24.22 | 24.22 | 0.08% | 501 |
| May 4, 2026 | 24.22 | 24.22 | 24.20 | 24.20 | 24.20 | -0.49% | 15,200 |
| May 1, 2026 | 24.33 | 24.33 | 24.28 | 24.32 | 24.32 | 0.12% | 1,189 |
| Apr 30, 2026 | 24.27 | 24.29 | 24.21 | 24.29 | 24.29 | 0.25% | 891 |
| Apr 28, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.71% | 937 |
| Apr 27, 2026 | 24.06 | 24.06 | 24.01 | 24.06 | 24.06 | -0.21% | 1,610 |
| Apr 24, 2026 | 24.19 | 24.19 | 24.11 | 24.11 | 24.11 | -0.45% | 700 |
| Apr 23, 2026 | 24.16 | 24.24 | 24.16 | 24.22 | 24.22 | 1.34% | 22,000 |
| Apr 22, 2026 | 23.98 | 23.98 | 23.89 | 23.90 | 23.90 | -0.54% | 606 |
| Apr 21, 2026 | 24.08 | 24.08 | 24.03 | 24.03 | 24.03 | -0.74% | 2,278 |
| Apr 20, 2026 | 24.40 | 24.40 | 24.21 | 24.21 | 24.21 | -0.25% | 20,056 |
| Apr 17, 2026 | 24.20 | 24.27 | 24.20 | 24.27 | 24.27 | 0.66% | 646 |
| Apr 16, 2026 | 24.14 | 24.14 | 24.11 | 24.11 | 24.11 | -0.33% | 4,750 |
| Apr 15, 2026 | 24.13 | 24.22 | 24.13 | 24.19 | 24.19 | -0.70% | 1,429 |
| Apr 14, 2026 | 24.17 | 24.39 | 24.17 | 24.36 | 24.36 | 0.25% | 3,527 |
| Apr 13, 2026 | 24.27 | 24.30 | 24.26 | 24.30 | 24.30 | -1.62% | 2,130 |