Franklin U.S. Low Volatility High Dividend Index ETF (NEO:FLVU)
Canada · Delayed Price · Currency is CAD 25.79
+0.16 (0.62%)
Aug 13, 2026, 2:20 PM EST
NEO:FLVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.76 | 25.80 | 25.76 | 25.80 | - | 0.66% | 1,435 |
| 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 |
| Jul 13, 2026 | 26.05 | 26.17 | 26.05 | 26.06 | - | 0.39% | 2,200 |
| Jul 10, 2026 | 25.79 | 25.96 | 25.79 | 25.96 | - | 0.66% | 3,501 |
| Jul 9, 2026 | 25.89 | 25.89 | 25.79 | 25.79 | - | -2.35% | 638 |
| Jul 8, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | - | - | - |
| Jul 7, 2026 | 26.50 | 26.50 | 26.32 | 26.41 | - | 1.23% | 1,557 |
| Jul 6, 2026 | 26.08 | 26.09 | 26.08 | 26.09 | - | -0.84% | 343 |
| Jul 3, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | - | - | - |
| Jul 2, 2026 | 26.14 | 26.31 | 26.14 | 26.31 | - | 2.33% | 1,100 |
| Jun 30, 2026 | 25.80 | 25.85 | 25.71 | 25.71 | - | -1.27% | 1,743 |
| Jun 29, 2026 | 25.98 | 26.04 | 25.98 | 26.04 | - | 0.62% | 3,123 |
| Jun 26, 2026 | 26.12 | 26.12 | 25.88 | 25.88 | - | - | 200 |
| Jun 25, 2026 | 25.92 | 25.92 | 25.78 | 25.88 | - | 0.39% | 1,970 |
| Jun 24, 2026 | 25.72 | 25.78 | 25.72 | 25.78 | - | 0.74% | 100 |
| Jun 23, 2026 | 25.47 | 25.59 | 25.47 | 25.59 | - | 1.79% | 834 |
| Jun 22, 2026 | 25.28 | 25.28 | 25.14 | 25.14 | - | -0.12% | 1,382 |
| Jun 19, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | - | - | - |
| Jun 18, 2026 | 25.15 | 25.17 | 25.04 | 25.17 | - | 0.52% | 5,971 |
| Jun 17, 2026 | 25.15 | 25.15 | 25.04 | 25.04 | - | -0.87% | 534 |
| Jun 16, 2026 | 25.38 | 25.38 | 25.24 | 25.26 | - | 0.40% | 5,595 |
| Jun 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | - | 0.36% | 198 |
| Jun 12, 2026 | 25.27 | 25.30 | 25.07 | 25.07 | - | - | 5,835 |
| Jun 11, 2026 | 25.21 | 25.21 | 25.07 | 25.07 | - | 0.80% | 500 |
| Jun 10, 2026 | 25.12 | 25.18 | 24.87 | 24.87 | - | 1.22% | 3,705 |
| Jun 9, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | - | - | - |
| Jun 8, 2026 | 24.69 | 24.72 | 24.57 | 24.57 | - | -0.69% | 20,158 |
| Jun 5, 2026 | 24.63 | 24.77 | 24.63 | 24.74 | - | 1.77% | 1,000 |
| Jun 4, 2026 | 24.24 | 24.31 | 24.24 | 24.31 | - | 0.41% | 21,067 |
| Jun 3, 2026 | 24.27 | 24.31 | 24.21 | 24.21 | - | 0.25% | 387 |