Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
57.80
-0.04 (-0.07%)
Sep 12, 2025, 4:00 PM EDT - Market closed
USPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 57.84 | 57.92 | 57.74 | 57.80 | 57.80 | -0.07% | 42,655 |
| Sep 11, 2025 | 57.56 | 57.87 | 57.56 | 57.84 | 57.84 | 0.81% | 109,428 |
| Sep 10, 2025 | 57.60 | 57.60 | 57.24 | 57.38 | 57.38 | 0.23% | 40,215 |
| Sep 9, 2025 | 57.00 | 57.25 | 57.00 | 57.25 | 57.25 | 0.35% | 33,312 |
| Sep 8, 2025 | 57.04 | 57.13 | 56.95 | 57.05 | 57.05 | 0.36% | 43,449 |
| Sep 5, 2025 | 57.30 | 57.30 | 56.59 | 56.84 | 56.84 | -0.32% | 31,455 |
| Sep 4, 2025 | 56.69 | 57.03 | 56.69 | 57.03 | 57.03 | 0.89% | 86,460 |
| Sep 3, 2025 | 56.55 | 56.55 | 56.29 | 56.52 | 56.52 | 0.44% | 11,642 |
| Sep 2, 2025 | 56.54 | 56.54 | 55.83 | 56.28 | 56.28 | -0.62% | 190,655 |
| Aug 29, 2025 | 56.97 | 56.97 | 56.60 | 56.63 | 56.63 | -0.76% | 493,847 |
| Aug 28, 2025 | 56.80 | 57.08 | 56.79 | 57.06 | 57.06 | 0.37% | 178,586 |
| Aug 27, 2025 | 56.73 | 56.88 | 56.70 | 56.85 | 56.85 | 0.31% | 13,478 |
| Aug 26, 2025 | 56.43 | 56.68 | 56.39 | 56.68 | 56.68 | 0.34% | 16,238 |
| Aug 25, 2025 | 56.56 | 56.66 | 56.48 | 56.48 | 56.48 | -0.29% | 9,975 |
| Aug 22, 2025 | 56.14 | 56.77 | 56.13 | 56.65 | 56.65 | 1.55% | 10,306 |
| Aug 21, 2025 | 55.91 | 55.99 | 55.78 | 55.78 | 55.78 | -0.46% | 8,674 |
| Aug 20, 2025 | 56.02 | 56.08 | 55.57 | 56.04 | 56.04 | -0.11% | 14,459 |
| Aug 19, 2025 | 56.46 | 56.54 | 56.10 | 56.10 | 56.10 | -0.79% | 12,737 |
| Aug 18, 2025 | 56.52 | 56.55 | 56.43 | 56.55 | 56.55 | 0.12% | 22,101 |
| Aug 15, 2025 | 56.79 | 56.79 | 56.48 | 56.48 | 56.48 | -0.21% | 22,497 |
| Aug 14, 2025 | 56.56 | 56.67 | 56.46 | 56.60 | 56.60 | -0.08% | 103,152 |
| Aug 13, 2025 | 56.76 | 56.76 | 56.49 | 56.64 | 56.64 | 0.33% | 18,703 |
| Aug 12, 2025 | 56.01 | 56.45 | 56.01 | 56.45 | 56.45 | 1.19% | 56,937 |
| Aug 11, 2025 | 56.00 | 56.12 | 55.79 | 55.79 | 55.79 | -0.32% | 42,412 |
| Aug 8, 2025 | 55.80 | 56.03 | 55.78 | 55.97 | 55.97 | 0.78% | 39,625 |
| Aug 7, 2025 | 55.96 | 55.96 | 55.35 | 55.54 | 55.54 | -0.16% | 18,524 |
| Aug 6, 2025 | 55.34 | 55.66 | 55.24 | 55.63 | 55.63 | 0.83% | 17,746 |
| Aug 5, 2025 | 55.53 | 55.56 | 55.17 | 55.17 | 55.17 | -0.53% | 34,416 |
| Aug 4, 2025 | 55.03 | 55.46 | 55.02 | 55.46 | 55.46 | 1.44% | 42,143 |
| Aug 1, 2025 | 54.84 | 54.91 | 54.61 | 54.68 | 54.68 | -1.71% | 147,901 |
| Jul 31, 2025 | 56.24 | 56.24 | 55.52 | 55.63 | 55.63 | -0.05% | 600,953 |
| Jul 30, 2025 | 55.87 | 55.99 | 55.63 | 55.66 | 55.66 | -0.26% | 121,388 |
| Jul 29, 2025 | 55.95 | 55.95 | 55.75 | 55.80 | 55.80 | -0.29% | 26,504 |
| Jul 28, 2025 | 56.03 | 56.03 | 55.88 | 55.96 | 55.96 | -0.01% | 6,023 |
| Jul 25, 2025 | 55.93 | 56.03 | 55.93 | 55.97 | 55.97 | 0.45% | 17,792 |
| Jul 24, 2025 | 55.83 | 55.89 | 55.72 | 55.72 | 55.72 | 0.08% | 23,613 |
| Jul 23, 2025 | 55.59 | 55.68 | 55.38 | 55.68 | 55.68 | 0.67% | 13,358 |
| Jul 22, 2025 | 55.33 | 55.33 | 55.17 | 55.30 | 55.30 | 0.10% | 2,982 |
| Jul 21, 2025 | 55.45 | 55.52 | 55.25 | 55.25 | 55.25 | 0.14% | 12,607 |
| Jul 18, 2025 | 55.28 | 55.28 | 55.08 | 55.17 | 55.17 | -0.02% | 2,102 |
| Jul 17, 2025 | 55.06 | 55.23 | 55.04 | 55.18 | 55.18 | 0.57% | 5,764 |
| Jul 16, 2025 | 54.83 | 54.89 | 54.51 | 54.87 | 54.87 | 0.27% | 12,598 |
| Jul 15, 2025 | 55.10 | 55.10 | 54.72 | 54.72 | 54.72 | -0.31% | 8,138 |
| Jul 14, 2025 | 54.76 | 54.90 | 54.76 | 54.89 | 54.89 | 0.19% | 16,248 |
| Jul 11, 2025 | 54.75 | 54.87 | 54.75 | 54.79 | 54.79 | -0.39% | 3,883 |
| Jul 10, 2025 | 54.76 | 55.01 | 54.76 | 55.00 | 55.00 | 0.30% | 2,660 |
| Jul 9, 2025 | 54.85 | 54.85 | 54.60 | 54.84 | 54.84 | 0.61% | 6,736 |
| Jul 8, 2025 | 54.62 | 54.62 | 54.50 | 54.51 | 54.51 | -0.06% | 2,889 |
| Jul 7, 2025 | 54.74 | 54.74 | 54.34 | 54.54 | 54.54 | -0.69% | 6,533 |
| Jul 3, 2025 | 54.67 | 55.02 | 54.67 | 54.92 | 54.92 | 0.72% | 10,503 |