Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
55.97
+0.25 (0.44%)
At close: Jul 25, 2025, 4:00 PM
55.97
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
USPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 55.93 | 56.03 | 55.93 | 55.97 | 55.97 | 0.45% | 17,792 |
| Jul 24, 2025 | 55.83 | 55.89 | 55.72 | 55.72 | 55.72 | 0.08% | 23,613 |
| Jul 23, 2025 | 55.59 | 55.68 | 55.38 | 55.68 | 55.68 | 0.67% | 13,358 |
| Jul 22, 2025 | 55.33 | 55.33 | 55.17 | 55.30 | 55.30 | 0.10% | 2,982 |
| Jul 21, 2025 | 55.45 | 55.52 | 55.25 | 55.25 | 55.25 | 0.14% | 12,607 |
| Jul 18, 2025 | 55.28 | 55.28 | 55.08 | 55.17 | 55.17 | -0.02% | 2,102 |
| Jul 17, 2025 | 55.06 | 55.23 | 55.04 | 55.18 | 55.18 | 0.57% | 5,764 |
| Jul 16, 2025 | 54.83 | 54.89 | 54.51 | 54.87 | 54.87 | 0.27% | 12,598 |
| Jul 15, 2025 | 55.10 | 55.10 | 54.72 | 54.72 | 54.72 | -0.31% | 8,138 |
| Jul 14, 2025 | 54.76 | 54.90 | 54.76 | 54.89 | 54.89 | 0.19% | 16,248 |
| Jul 11, 2025 | 54.75 | 54.87 | 54.75 | 54.79 | 54.79 | -0.39% | 3,883 |
| Jul 10, 2025 | 54.76 | 55.01 | 54.76 | 55.00 | 55.00 | 0.30% | 2,660 |
| Jul 9, 2025 | 54.85 | 54.85 | 54.60 | 54.84 | 54.84 | 0.61% | 6,736 |
| Jul 8, 2025 | 54.62 | 54.62 | 54.50 | 54.51 | 54.51 | -0.06% | 2,889 |
| Jul 7, 2025 | 54.74 | 54.74 | 54.34 | 54.54 | 54.54 | -0.69% | 6,533 |
| Jul 3, 2025 | 54.67 | 55.02 | 54.67 | 54.92 | 54.92 | 0.72% | 10,503 |
| Jul 2, 2025 | 54.27 | 54.53 | 54.27 | 54.53 | 54.53 | 0.46% | 12,019 |
| Jul 1, 2025 | 54.21 | 54.32 | 54.08 | 54.28 | 54.28 | -0.15% | 22,029 |
| Jun 30, 2025 | 54.17 | 54.36 | 54.11 | 54.36 | 54.36 | 0.64% | 160,992 |
| Jun 27, 2025 | 53.90 | 54.05 | 53.67 | 54.02 | 54.02 | 0.46% | 266,016 |
| Jun 26, 2025 | 53.54 | 53.77 | 53.48 | 53.77 | 53.77 | 0.87% | 23,639 |
| Jun 25, 2025 | 53.38 | 53.48 | 53.27 | 53.31 | 53.31 | -0.06% | 4,959 |
| Jun 24, 2025 | 53.14 | 53.39 | 53.14 | 53.34 | 53.34 | 1.19% | 2,128 |
| Jun 23, 2025 | 52.28 | 52.71 | 52.28 | 52.71 | 52.71 | 0.95% | 7,085 |
| Jun 20, 2025 | 52.61 | 52.61 | 52.11 | 52.22 | 52.22 | -0.43% | 22,779 |
| Jun 18, 2025 | 52.61 | 52.68 | 52.44 | 52.44 | 52.29 | -0.06% | 4,486 |
| Jun 17, 2025 | 52.70 | 52.83 | 52.43 | 52.47 | 52.32 | -0.81% | 13,727 |
| Jun 16, 2025 | 53.07 | 53.07 | 52.86 | 52.90 | 52.75 | 0.99% | 5,855 |
| Jun 13, 2025 | 52.61 | 52.70 | 52.35 | 52.38 | 52.23 | -1.19% | 32,435 |
| Jun 12, 2025 | 52.93 | 53.02 | 52.89 | 53.01 | 52.86 | 0.44% | 86,770 |
| Jun 11, 2025 | 53.00 | 53.07 | 52.70 | 52.78 | 52.63 | -0.28% | 10,801 |
| Jun 10, 2025 | 52.73 | 52.97 | 52.73 | 52.93 | 52.78 | 0.47% | 16,095 |
| Jun 9, 2025 | 52.67 | 52.82 | 52.64 | 52.68 | 52.53 | - | 14,788 |
| Jun 6, 2025 | 52.60 | 52.72 | 52.54 | 52.68 | 52.53 | 1.10% | 13,710 |
| Jun 5, 2025 | 52.39 | 52.62 | 52.11 | 52.11 | 51.96 | -0.56% | 115,089 |
| Jun 4, 2025 | 52.45 | 52.53 | 52.40 | 52.40 | 52.25 | 0.02% | 276,352 |
| Jun 3, 2025 | 51.99 | 52.44 | 51.99 | 52.39 | 52.24 | 0.69% | 3,597 |
| Jun 2, 2025 | 51.66 | 52.03 | 51.54 | 52.03 | 51.88 | 0.56% | 29,402 |
| May 30, 2025 | 51.76 | 51.88 | 51.24 | 51.74 | 51.59 | -0.21% | 171,259 |
| May 29, 2025 | 52.07 | 52.07 | 51.58 | 51.85 | 51.70 | 0.45% | 5,304 |
| May 28, 2025 | 51.88 | 51.99 | 51.62 | 51.62 | 51.47 | -0.48% | 22,851 |
| May 27, 2025 | 51.44 | 51.87 | 51.44 | 51.87 | 51.72 | 1.98% | 5,451 |
| May 23, 2025 | 50.74 | 51.07 | 50.70 | 50.86 | 50.72 | -0.60% | 7,688 |
| May 22, 2025 | 51.35 | 51.47 | 51.17 | 51.17 | 51.03 | -0.08% | 5,754 |
| May 21, 2025 | 51.76 | 52.00 | 51.14 | 51.21 | 51.07 | -1.61% | 17,943 |
| May 20, 2025 | 52.10 | 52.11 | 51.77 | 52.05 | 51.90 | -0.35% | 31,575 |
| May 19, 2025 | 51.70 | 52.23 | 51.70 | 52.23 | 52.09 | 0.10% | 9,945 |
| May 16, 2025 | 51.84 | 52.18 | 51.81 | 52.18 | 52.03 | 0.74% | 10,032 |
| May 15, 2025 | 51.58 | 51.89 | 51.58 | 51.80 | 51.65 | 0.34% | 26,449 |
| May 14, 2025 | 51.59 | 51.69 | 51.46 | 51.63 | 51.48 | 0.13% | 6,739 |