Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
58.32
+0.95 (1.66%)
Oct 13, 2025, 4:00 PM EDT - Market closed
USPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 58.04 | 58.48 | 58.01 | 58.32 | 58.32 | 1.66% | 16,599 |
| Oct 10, 2025 | 59.17 | 59.17 | 57.37 | 57.37 | 57.37 | -2.70% | 25,510 |
| Oct 9, 2025 | 59.17 | 59.17 | 58.83 | 58.96 | 58.96 | -0.32% | 20,245 |
| Oct 8, 2025 | 58.87 | 59.16 | 58.87 | 59.15 | 59.15 | 0.60% | 20,289 |
| Oct 7, 2025 | 59.15 | 59.15 | 58.66 | 58.80 | 58.80 | -0.36% | 8,107 |
| Oct 6, 2025 | 58.98 | 59.09 | 58.98 | 59.01 | 59.01 | 0.33% | 16,200 |
| Oct 3, 2025 | 59.00 | 59.11 | 58.81 | 58.81 | 58.81 | -0.06% | 12,883 |
| Oct 2, 2025 | 58.84 | 58.88 | 58.67 | 58.85 | 58.85 | 0.13% | 40,230 |
| Oct 1, 2025 | 58.46 | 58.82 | 58.44 | 58.78 | 58.78 | 0.33% | 19,229 |
| Sep 30, 2025 | 58.30 | 58.58 | 58.22 | 58.58 | 58.58 | 0.38% | 1,331,914 |
| Sep 29, 2025 | 58.44 | 58.48 | 58.25 | 58.36 | 58.36 | 0.28% | 26,923 |
| Sep 26, 2025 | 57.95 | 58.35 | 57.90 | 58.20 | 58.20 | 0.59% | 24,273 |
| Sep 25, 2025 | 57.82 | 57.96 | 57.67 | 57.85 | 57.85 | -0.32% | 13,280 |
| Sep 24, 2025 | 58.28 | 58.28 | 58.03 | 58.04 | 58.04 | -0.50% | 19,745 |
| Sep 23, 2025 | 58.69 | 58.70 | 58.23 | 58.33 | 58.33 | -0.59% | 884,611 |
| Sep 22, 2025 | 58.50 | 58.70 | 58.50 | 58.68 | 58.68 | 0.58% | 20,096 |
| Sep 19, 2025 | 58.13 | 58.38 | 58.03 | 58.34 | 58.34 | 0.17% | 34,331 |
| Sep 18, 2025 | 58.21 | 58.37 | 58.15 | 58.24 | 58.07 | 0.51% | 23,557 |
| Sep 17, 2025 | 58.00 | 58.11 | 57.65 | 57.95 | 57.78 | -0.18% | 15,132 |
| Sep 16, 2025 | 58.20 | 58.20 | 57.99 | 58.05 | 57.88 | -0.14% | 19,249 |
| Sep 15, 2025 | 57.94 | 58.13 | 57.94 | 58.13 | 57.96 | 0.57% | 21,285 |
| Sep 12, 2025 | 57.84 | 57.92 | 57.74 | 57.80 | 57.63 | -0.07% | 42,655 |
| Sep 11, 2025 | 57.56 | 57.87 | 57.56 | 57.84 | 57.67 | 0.81% | 109,428 |
| Sep 10, 2025 | 57.60 | 57.60 | 57.24 | 57.38 | 57.21 | 0.23% | 40,215 |
| Sep 9, 2025 | 57.00 | 57.25 | 57.00 | 57.25 | 57.08 | 0.35% | 33,312 |
| Sep 8, 2025 | 57.04 | 57.13 | 56.95 | 57.05 | 56.88 | 0.36% | 43,449 |
| Sep 5, 2025 | 57.30 | 57.30 | 56.59 | 56.84 | 56.68 | -0.32% | 31,455 |
| Sep 4, 2025 | 56.69 | 57.03 | 56.69 | 57.03 | 56.86 | 0.89% | 86,460 |
| Sep 3, 2025 | 56.55 | 56.55 | 56.29 | 56.52 | 56.36 | 0.44% | 11,642 |
| Sep 2, 2025 | 56.54 | 56.54 | 55.83 | 56.28 | 56.11 | -0.62% | 190,655 |
| Aug 29, 2025 | 56.97 | 56.97 | 56.60 | 56.63 | 56.46 | -0.76% | 493,847 |
| Aug 28, 2025 | 56.80 | 57.08 | 56.79 | 57.06 | 56.89 | 0.37% | 178,586 |
| Aug 27, 2025 | 56.73 | 56.88 | 56.70 | 56.85 | 56.69 | 0.31% | 13,478 |
| Aug 26, 2025 | 56.43 | 56.68 | 56.39 | 56.68 | 56.51 | 0.34% | 16,238 |
| Aug 25, 2025 | 56.56 | 56.66 | 56.48 | 56.48 | 56.32 | -0.29% | 9,975 |
| Aug 22, 2025 | 56.14 | 56.77 | 56.13 | 56.65 | 56.48 | 1.55% | 10,306 |
| Aug 21, 2025 | 55.91 | 55.99 | 55.78 | 55.78 | 55.62 | -0.46% | 8,674 |
| Aug 20, 2025 | 56.02 | 56.08 | 55.57 | 56.04 | 55.88 | -0.11% | 14,459 |
| Aug 19, 2025 | 56.46 | 56.54 | 56.10 | 56.10 | 55.94 | -0.79% | 12,737 |
| Aug 18, 2025 | 56.52 | 56.55 | 56.43 | 56.55 | 56.38 | 0.12% | 22,101 |
| Aug 15, 2025 | 56.79 | 56.79 | 56.48 | 56.48 | 56.32 | -0.21% | 22,497 |
| Aug 14, 2025 | 56.56 | 56.67 | 56.46 | 56.60 | 56.44 | -0.08% | 103,152 |
| Aug 13, 2025 | 56.76 | 56.76 | 56.49 | 56.64 | 56.48 | 0.33% | 18,703 |
| Aug 12, 2025 | 56.01 | 56.45 | 56.01 | 56.45 | 56.29 | 1.19% | 56,937 |
| Aug 11, 2025 | 56.00 | 56.12 | 55.79 | 55.79 | 55.63 | -0.32% | 42,412 |
| Aug 8, 2025 | 55.80 | 56.03 | 55.78 | 55.97 | 55.81 | 0.78% | 39,625 |
| Aug 7, 2025 | 55.96 | 55.96 | 55.35 | 55.54 | 55.38 | -0.16% | 18,524 |
| Aug 6, 2025 | 55.34 | 55.66 | 55.24 | 55.63 | 55.47 | 0.83% | 17,746 |
| Aug 5, 2025 | 55.53 | 55.56 | 55.17 | 55.17 | 55.01 | -0.53% | 34,416 |
| Aug 4, 2025 | 55.03 | 55.46 | 55.02 | 55.46 | 55.30 | 1.44% | 42,143 |