Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
47.84
+0.81 (1.72%)
Apr 24, 2025, 4:00 PM EDT - Market closed
USPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 47.20 | 47.98 | 47.20 | 47.98 | 47.98 | 2.02% | 14,116 |
| Apr 23, 2025 | 47.42 | 47.73 | 46.92 | 47.03 | 47.03 | 1.75% | 12,862 |
| Apr 22, 2025 | 45.56 | 46.43 | 45.56 | 46.22 | 46.22 | 2.53% | 162,139 |
| Apr 21, 2025 | 45.70 | 45.70 | 44.59 | 45.08 | 45.08 | -2.29% | 39,961 |
| Apr 17, 2025 | 46.21 | 46.52 | 46.12 | 46.14 | 46.14 | 0.18% | 118,804 |
| Apr 16, 2025 | 46.54 | 46.80 | 45.67 | 46.05 | 46.05 | -2.28% | 26,560 |
| Apr 15, 2025 | 47.31 | 47.43 | 47.07 | 47.13 | 47.13 | -0.18% | 11,508 |
| Apr 14, 2025 | 47.33 | 47.53 | 46.81 | 47.21 | 47.21 | 0.90% | 20,779 |
| Apr 11, 2025 | 45.70 | 46.87 | 45.70 | 46.79 | 46.79 | 1.54% | 58,446 |
| Apr 10, 2025 | 46.46 | 46.65 | 45.09 | 46.08 | 46.08 | -3.44% | 157,816 |
| Apr 9, 2025 | 43.11 | 47.72 | 43.11 | 47.72 | 47.72 | 10.06% | 4,211,771 |
| Apr 8, 2025 | 45.79 | 45.96 | 43.08 | 43.36 | 43.36 | -1.78% | 34,187 |
| Apr 7, 2025 | 42.71 | 45.54 | 42.40 | 44.14 | 44.14 | -0.32% | 22,278 |
| Apr 4, 2025 | 45.70 | 45.70 | 44.28 | 44.28 | 44.28 | -5.82% | 34,477 |
| Apr 3, 2025 | 47.88 | 47.88 | 47.02 | 47.02 | 47.02 | -5.09% | 22,554 |
| Apr 2, 2025 | 48.94 | 49.54 | 48.94 | 49.54 | 49.54 | 0.83% | 12,912 |
| Apr 1, 2025 | 49.19 | 49.28 | 48.74 | 49.13 | 49.13 | 0.31% | 12,151 |
| Mar 31, 2025 | 48.00 | 48.99 | 48.00 | 48.98 | 48.98 | 0.65% | 918,590 |
| Mar 28, 2025 | 49.42 | 49.42 | 48.67 | 48.67 | 48.67 | -2.16% | 3,896 |
| Mar 27, 2025 | 49.77 | 49.92 | 49.65 | 49.74 | 49.74 | -0.32% | 27,975 |
| Mar 26, 2025 | 50.48 | 50.48 | 49.79 | 49.90 | 49.90 | -1.27% | 10,378 |
| Mar 25, 2025 | 50.47 | 50.59 | 50.41 | 50.55 | 50.55 | 0.13% | 5,166 |
| Mar 24, 2025 | 50.04 | 50.49 | 50.04 | 50.48 | 50.48 | 1.89% | 33,949 |
| Mar 21, 2025 | 49.20 | 49.54 | 49.00 | 49.54 | 49.54 | -0.20% | 60,967 |
| Mar 20, 2025 | 49.88 | 49.88 | 49.48 | 49.64 | 49.53 | -0.17% | 7,197 |
| Mar 19, 2025 | 49.42 | 49.95 | 49.42 | 49.73 | 49.61 | 1.12% | 25,273 |
| Mar 18, 2025 | 49.55 | 49.55 | 49.02 | 49.17 | 49.06 | -1.30% | 7,239 |
| Mar 17, 2025 | 49.76 | 49.95 | 49.76 | 49.82 | 49.71 | 1.18% | 5,886 |
| Mar 14, 2025 | 49.15 | 49.35 | 49.03 | 49.24 | 49.13 | 2.03% | 96,493 |
| Mar 13, 2025 | 48.95 | 48.95 | 48.13 | 48.26 | 48.15 | -1.48% | 15,918 |
| Mar 12, 2025 | 49.19 | 49.21 | 48.55 | 48.98 | 48.87 | 0.44% | 52,076 |
| Mar 11, 2025 | 48.71 | 49.23 | 48.44 | 48.77 | 48.66 | -0.57% | 18,179 |
| Mar 10, 2025 | 49.54 | 49.58 | 48.94 | 49.05 | 48.93 | -2.76% | 30,578 |
| Mar 7, 2025 | 49.98 | 50.49 | 49.78 | 50.44 | 50.32 | 0.49% | 25,498 |
| Mar 6, 2025 | 50.51 | 50.86 | 49.96 | 50.19 | 50.08 | -1.91% | 46,309 |
| Mar 5, 2025 | 50.54 | 51.21 | 50.28 | 51.17 | 51.05 | 1.16% | 19,687 |
| Mar 4, 2025 | 50.65 | 51.06 | 50.17 | 50.58 | 50.47 | -1.07% | 11,541 |
| Mar 3, 2025 | 52.13 | 52.13 | 50.89 | 51.13 | 51.01 | -2.01% | 14,068 |
| Feb 28, 2025 | 51.33 | 52.18 | 51.23 | 52.18 | 52.06 | 1.56% | 229,709 |
| Feb 27, 2025 | 52.16 | 52.16 | 51.37 | 51.38 | 51.26 | -1.31% | 3,076 |
| Feb 26, 2025 | 52.46 | 52.54 | 51.98 | 52.06 | 51.94 | 0.02% | 21,419 |
| Feb 25, 2025 | 52.32 | 52.32 | 51.69 | 52.05 | 51.93 | -0.54% | 124,276 |
| Feb 24, 2025 | 52.77 | 52.77 | 52.32 | 52.33 | 52.21 | -0.61% | 8,436 |
| Feb 21, 2025 | 53.47 | 53.47 | 52.60 | 52.65 | 52.53 | -1.64% | 29,279 |
| Feb 20, 2025 | 53.59 | 53.59 | 53.30 | 53.53 | 53.41 | -0.48% | 11,702 |
| Feb 19, 2025 | 53.58 | 53.85 | 53.58 | 53.79 | 53.67 | 0.20% | 69,506 |
| Feb 18, 2025 | 53.66 | 53.71 | 53.53 | 53.68 | 53.56 | 0.21% | 10,272 |
| Feb 14, 2025 | 53.59 | 53.68 | 53.57 | 53.57 | 53.45 | -0.06% | 42,959 |
| Feb 13, 2025 | 53.14 | 53.60 | 53.14 | 53.60 | 53.48 | 1.11% | 14,252 |
| Feb 12, 2025 | 52.80 | 53.09 | 52.73 | 53.01 | 52.89 | -0.26% | 6,958 |