Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
52.72
+0.61 (1.17%)
Jun 6, 2025, 2:10 PM - Market open
USPX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 52.60 | 52.70 | 52.60 | 52.60 | - | 0.95% | 1,178 |
Jun 5, 2025 | 52.39 | 52.62 | 52.11 | 52.11 | 52.11 | -0.56% | 115,089 |
Jun 4, 2025 | 52.45 | 52.53 | 52.40 | 52.40 | 52.40 | 0.02% | 276,352 |
Jun 3, 2025 | 51.99 | 52.44 | 51.99 | 52.39 | 52.39 | 0.69% | 3,597 |
Jun 2, 2025 | 51.66 | 52.03 | 51.54 | 52.03 | 52.03 | 0.56% | 29,402 |
May 30, 2025 | 51.76 | 51.88 | 51.24 | 51.74 | 51.74 | -0.21% | 171,259 |
May 29, 2025 | 52.07 | 52.07 | 51.58 | 51.85 | 51.85 | 0.45% | 5,304 |
May 28, 2025 | 51.88 | 51.99 | 51.62 | 51.62 | 51.62 | -0.48% | 22,851 |
May 27, 2025 | 51.44 | 51.87 | 51.44 | 51.87 | 51.87 | 1.98% | 5,451 |
May 23, 2025 | 50.74 | 51.07 | 50.70 | 50.86 | 50.86 | -0.60% | 7,688 |
May 22, 2025 | 51.35 | 51.47 | 51.17 | 51.17 | 51.17 | -0.08% | 5,754 |
May 21, 2025 | 51.76 | 52.00 | 51.14 | 51.21 | 51.21 | -1.61% | 17,943 |
May 20, 2025 | 52.10 | 52.11 | 51.77 | 52.05 | 52.05 | -0.35% | 31,575 |
May 19, 2025 | 51.70 | 52.23 | 51.70 | 52.23 | 52.23 | 0.10% | 9,945 |
May 16, 2025 | 51.84 | 52.18 | 51.81 | 52.18 | 52.18 | 0.74% | 10,032 |
May 15, 2025 | 51.58 | 51.89 | 51.58 | 51.80 | 51.80 | 0.34% | 26,449 |
May 14, 2025 | 51.59 | 51.69 | 51.46 | 51.63 | 51.63 | 0.13% | 6,739 |
May 13, 2025 | 51.34 | 51.72 | 51.34 | 51.56 | 51.56 | 0.84% | 8,127 |
May 12, 2025 | 50.96 | 51.33 | 50.70 | 51.13 | 51.13 | 3.20% | 27,995 |
May 9, 2025 | 49.80 | 49.81 | 49.45 | 49.55 | 49.55 | 0.07% | 11,158 |
May 8, 2025 | 49.66 | 49.98 | 49.51 | 49.51 | 49.51 | 0.73% | 3,592 |
May 7, 2025 | 49.17 | 49.22 | 48.85 | 49.15 | 49.15 | 0.07% | 50,797 |
May 6, 2025 | 49.06 | 49.23 | 49.06 | 49.12 | 49.12 | -0.66% | 6,944 |
May 5, 2025 | 49.42 | 49.73 | 49.34 | 49.44 | 49.44 | -0.50% | 5,320 |
May 2, 2025 | 49.74 | 49.84 | 49.69 | 49.69 | 49.69 | 1.16% | 8,693 |
May 1, 2025 | 49.12 | 49.37 | 49.10 | 49.12 | 49.12 | 0.99% | 21,432 |
Apr 30, 2025 | 47.86 | 48.76 | 47.84 | 48.64 | 48.64 | 0.08% | 3,456,207 |
Apr 29, 2025 | 48.20 | 48.74 | 48.20 | 48.60 | 48.60 | 0.40% | 14,435 |
Apr 28, 2025 | 48.34 | 48.41 | 47.93 | 48.41 | 48.41 | 0.18% | 9,463 |
Apr 25, 2025 | 47.91 | 48.36 | 47.66 | 48.32 | 48.32 | 0.71% | 17,080 |
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 |