Franklin U.S. Low Volatility High Dividend Index ETF (NEO:FLVU)
Canada · Delayed Price · Currency is CAD 24.70
-0.07 (-0.28%)
Sep 23, 2026, 9:39 AM EST
NEO:FLVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | - | -0.28% | 3 |
| Sep 22, 2026 | 24.79 | 24.82 | 24.77 | 24.77 | - | 0.20% | 690 |
| 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 |
| Sep 1, 2026 | 25.24 | 25.28 | 25.24 | 25.25 | - | 0.12% | 1,123 |
| Aug 31, 2026 | 25.25 | 25.25 | 25.22 | 25.22 | - | -0.83% | 161 |
| Aug 28, 2026 | 25.50 | 25.50 | 25.43 | 25.43 | - | -0.93% | 16,086 |
| Aug 27, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | - | - | 681 |
| Aug 26, 2026 | 25.65 | 25.67 | 25.65 | 25.67 | - | 1.42% | 223 |
| Aug 25, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | - | - | 564 |
| Aug 24, 2026 | 25.59 | 25.59 | 25.31 | 25.31 | - | - | 198 |
| Aug 21, 2026 | 25.37 | 25.37 | 25.31 | 25.31 | - | -0.75% | 2,402 |
| Aug 20, 2026 | 25.58 | 25.60 | 25.50 | 25.50 | - | -0.86% | 782 |
| Aug 19, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | - | - | 798 |
| Aug 18, 2026 | 25.85 | 25.85 | 25.72 | 25.72 | - | 0.70% | 744 |
| Aug 17, 2026 | 25.55 | 25.58 | 25.51 | 25.54 | - | -0.85% | 1,477 |
| Aug 14, 2026 | 25.72 | 25.76 | 25.72 | 25.76 | - | -0.16% | 100 |
| Aug 13, 2026 | 25.76 | 25.80 | 25.76 | 25.80 | - | 0.66% | 1,535 |
| Aug 12, 2026 | 25.63 | 25.65 | 25.63 | 25.63 | - | 0.47% | 868 |
| Aug 11, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | - | 0.16% | 212 |
| Aug 10, 2026 | 25.50 | 25.53 | 25.47 | 25.47 | - | -0.74% | 903 |
| Aug 7, 2026 | 25.64 | 25.66 | 25.64 | 25.66 | - | -0.74% | 200 |
| Aug 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | - | - | - |
| Aug 5, 2026 | 25.77 | 25.85 | 25.77 | 25.85 | - | -0.58% | 2,000 |
| Aug 4, 2026 | 25.98 | 26.00 | 25.98 | 26.00 | - | 0.42% | 330 |
| Jul 31, 2026 | 25.90 | 25.90 | 25.89 | 25.89 | - | 0.04% | 334 |
| Jul 30, 2026 | 25.83 | 25.88 | 25.83 | 25.88 | - | -2.23% | 2,650 |
| Jul 29, 2026 | 26.72 | 26.73 | 26.47 | 26.47 | - | -0.75% | 1,522 |
| Jul 28, 2026 | 26.87 | 26.87 | 26.65 | 26.67 | - | 1.21% | 631 |
| Jul 27, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | - | - | - |
| Jul 24, 2026 | 26.24 | 26.35 | 26.24 | 26.35 | - | 1.50% | 613 |
| Jul 23, 2026 | 26.02 | 26.02 | 25.96 | 25.96 | - | -0.15% | 4,585 |
| Jul 22, 2026 | 25.97 | 26.07 | 25.97 | 26.00 | - | 0.46% | 20,500 |
| Jul 21, 2026 | 25.86 | 25.88 | 25.86 | 25.88 | - | -0.12% | 114 |
| Jul 20, 2026 | 25.88 | 25.91 | 25.88 | 25.91 | - | - | 2,624 |
| Jul 17, 2026 | 26.05 | 26.05 | 25.90 | 25.91 | - | -0.92% | 200 |
| Jul 16, 2026 | 26.02 | 26.15 | 26.02 | 26.15 | - | 2.31% | 454 |
| Jul 15, 2026 | 25.66 | 25.66 | 25.56 | 25.56 | - | -0.66% | 150 |
| Jul 14, 2026 | 25.78 | 25.78 | 25.71 | 25.73 | - | -1.27% | 700 |