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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202552.6052.7052.6052.60-0.95%1,178
Jun 5, 202552.3952.6252.1152.1152.11-0.56%115,089
Jun 4, 202552.4552.5352.4052.4052.400.02%276,352
Jun 3, 202551.9952.4451.9952.3952.390.69%3,597
Jun 2, 202551.6652.0351.5452.0352.030.56%29,402
May 30, 202551.7651.8851.2451.7451.74-0.21%171,259
May 29, 202552.0752.0751.5851.8551.850.45%5,304
May 28, 202551.8851.9951.6251.6251.62-0.48%22,851
May 27, 202551.4451.8751.4451.8751.871.98%5,451
May 23, 202550.7451.0750.7050.8650.86-0.60%7,688
May 22, 202551.3551.4751.1751.1751.17-0.08%5,754
May 21, 202551.7652.0051.1451.2151.21-1.61%17,943
May 20, 202552.1052.1151.7752.0552.05-0.35%31,575
May 19, 202551.7052.2351.7052.2352.230.10%9,945
May 16, 202551.8452.1851.8152.1852.180.74%10,032
May 15, 202551.5851.8951.5851.8051.800.34%26,449
May 14, 202551.5951.6951.4651.6351.630.13%6,739
May 13, 202551.3451.7251.3451.5651.560.84%8,127
May 12, 202550.9651.3350.7051.1351.133.20%27,995
May 9, 202549.8049.8149.4549.5549.550.07%11,158
May 8, 202549.6649.9849.5149.5149.510.73%3,592
May 7, 202549.1749.2248.8549.1549.150.07%50,797
May 6, 202549.0649.2349.0649.1249.12-0.66%6,944
May 5, 202549.4249.7349.3449.4449.44-0.50%5,320
May 2, 202549.7449.8449.6949.6949.691.16%8,693
May 1, 202549.1249.3749.1049.1249.120.99%21,432
Apr 30, 202547.8648.7647.8448.6448.640.08%3,456,207
Apr 29, 202548.2048.7448.2048.6048.600.40%14,435
Apr 28, 202548.3448.4147.9348.4148.410.18%9,463
Apr 25, 202547.9148.3647.6648.3248.320.71%17,080
Apr 24, 202547.2047.9847.2047.9847.982.02%14,116
Apr 23, 202547.4247.7346.9247.0347.031.75%12,862
Apr 22, 202545.5646.4345.5646.2246.222.53%162,139
Apr 21, 202545.7045.7044.5945.0845.08-2.29%39,961
Apr 17, 202546.2146.5246.1246.1446.140.18%118,804
Apr 16, 202546.5446.8045.6746.0546.05-2.28%26,560
Apr 15, 202547.3147.4347.0747.1347.13-0.18%11,508
Apr 14, 202547.3347.5346.8147.2147.210.90%20,779
Apr 11, 202545.7046.8745.7046.7946.791.54%58,446
Apr 10, 202546.4646.6545.0946.0846.08-3.44%157,816
Apr 9, 202543.1147.7243.1147.7247.7210.06%4,211,771
Apr 8, 202545.7945.9643.0843.3643.36-1.78%34,187
Apr 7, 202542.7145.5442.4044.1444.14-0.32%22,278
Apr 4, 202545.7045.7044.2844.2844.28-5.82%34,477
Apr 3, 202547.8847.8847.0247.0247.02-5.09%22,554
Apr 2, 202548.9449.5448.9449.5449.540.83%12,912
Apr 1, 202549.1949.2848.7449.1349.130.31%12,151
Mar 31, 202548.0048.9948.0048.9848.980.65%918,590
Mar 28, 202549.4249.4248.6748.6748.67-2.16%3,896
Mar 27, 202549.7749.9249.6549.7449.74-0.32%27,975