Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
48.67
-1.07 (-2.16%)
At close: Mar 28, 2025, 3:59 PM
48.96
+0.29 (0.60%)
After-hours: Mar 28, 2025, 4:05 PM EDT

USPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202549.4249.4248.6748.6748.67-2.16%3,896
Mar 27, 202549.7749.9249.6549.7449.74-0.32%27,975
Mar 26, 202550.4850.4849.7949.9049.90-1.27%10,378
Mar 25, 202550.4750.5950.4150.5550.550.13%5,166
Mar 24, 202550.0450.4950.0450.4850.481.89%33,949
Mar 21, 202549.2049.5449.0049.5449.54-0.20%60,967
Mar 20, 202549.8849.8849.4849.6449.53-0.17%7,197
Mar 19, 202549.4249.9549.4249.7349.611.12%25,273
Mar 18, 202549.5549.5549.0249.1749.06-1.30%7,239
Mar 17, 202549.7649.9549.7649.8249.711.18%5,886
Mar 14, 202549.1549.3549.0349.2449.132.03%96,493
Mar 13, 202548.9548.9548.1348.2648.15-1.48%15,918
Mar 12, 202549.1949.2148.5548.9848.870.44%52,076
Mar 11, 202548.7149.2348.4448.7748.66-0.57%18,179
Mar 10, 202549.5449.5848.9449.0548.93-2.76%30,578
Mar 7, 202549.9850.4949.7850.4450.320.49%25,498
Mar 6, 202550.5150.8649.9650.1950.08-1.91%46,309
Mar 5, 202550.5451.2150.2851.1751.051.16%19,687
Mar 4, 202550.6551.0650.1750.5850.47-1.07%11,541
Mar 3, 202552.1352.1350.8951.1351.01-2.01%14,068
Feb 28, 202551.3352.1851.2352.1852.061.56%229,709
Feb 27, 202552.1652.1651.3751.3851.26-1.31%3,076
Feb 26, 202552.4652.5451.9852.0651.940.02%21,419
Feb 25, 202552.3252.3251.6952.0551.93-0.54%124,276
Feb 24, 202552.7752.7752.3252.3352.21-0.61%8,436
Feb 21, 202553.4753.4752.6052.6552.53-1.64%29,279
Feb 20, 202553.5953.5953.3053.5353.41-0.48%11,702
Feb 19, 202553.5853.8553.5853.7953.670.20%69,506
Feb 18, 202553.6653.7153.5353.6853.560.21%10,272
Feb 14, 202553.5953.6853.5753.5753.45-0.06%42,959
Feb 13, 202553.1453.6053.1453.6053.481.11%14,252
Feb 12, 202552.8053.0952.7353.0152.89-0.26%6,958
Feb 11, 202553.0453.2153.0253.1553.03-8,567
Feb 10, 202553.0553.2353.0153.1553.030.59%7,390
Feb 7, 202553.4053.4052.8152.8452.72-0.84%14,429
Feb 6, 202553.2553.3253.0453.2953.170.28%32,926
Feb 5, 202552.7253.1452.7253.1453.020.43%32,101
Feb 4, 202552.6152.9652.6152.9152.790.64%18,992
Feb 3, 202552.2352.7852.0852.5752.45-0.45%13,608
Jan 31, 202553.3953.5952.8152.8152.69-0.69%73,737
Jan 30, 202553.0853.2853.0353.1853.050.60%4,185
Jan 29, 202552.9853.0752.7652.8652.74-0.45%7,572
Jan 28, 202552.6953.1452.5253.1052.980.93%9,101
Jan 27, 202552.4952.6652.3652.6152.49-1.44%19,196
Jan 24, 202553.6153.6153.3253.3853.26-0.24%18,052
Jan 23, 202553.2053.5153.2053.5153.390.51%31,723
Jan 22, 202553.3453.3453.2453.2453.120.62%24,750
Jan 21, 202552.7652.9752.5952.9152.790.79%66,596
Jan 17, 202552.5152.6652.4952.4952.371.08%36,095
Jan 16, 202551.9952.1551.9351.9351.81-0.23%30,453