Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
66.79
-0.70 (-1.04%)
At close: Oct 16, 2026, 4:00 PM EDT
66.79
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:10 PM EDT
USPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 67.40 | 67.51 | 66.51 | 66.79 | 66.79 | -1.04% | 30,107 |
| Oct 15, 2026 | 67.12 | 67.57 | 67.09 | 67.50 | 67.50 | 0.34% | 60,365 |
| Oct 14, 2026 | 67.77 | 67.77 | 67.12 | 67.26 | 67.26 | -1.20% | 32,761 |
| Oct 13, 2026 | 68.03 | 68.16 | 67.96 | 68.08 | 68.08 | -0.05% | 48,187 |
| Oct 12, 2026 | 68.15 | 68.21 | 68.05 | 68.11 | 68.11 | -0.06% | 27,868 |
| Oct 9, 2026 | 67.92 | 68.23 | 67.92 | 68.16 | 68.16 | 0.55% | 53,300 |
| Oct 8, 2026 | 67.88 | 68.00 | 67.54 | 67.78 | 67.78 | -0.48% | 34,513 |
| Oct 7, 2026 | 67.99 | 68.11 | 67.80 | 68.11 | 68.11 | -0.28% | 31,961 |
| Oct 6, 2026 | 68.19 | 68.47 | 68.19 | 68.30 | 68.30 | 0.69% | 32,506 |
| Oct 5, 2026 | 67.53 | 67.98 | 67.53 | 67.83 | 67.83 | 0.73% | 24,504 |
| Oct 2, 2026 | 67.38 | 67.57 | 67.28 | 67.34 | 67.34 | 0.72% | 29,503 |
| Oct 1, 2026 | 66.83 | 66.99 | 66.45 | 66.86 | 66.86 | 0.07% | 44,663 |
| Sep 30, 2026 | 67.10 | 67.31 | 66.81 | 66.82 | 66.82 | -0.04% | 288,313 |
| Sep 29, 2026 | 67.06 | 67.06 | 66.74 | 66.84 | 66.84 | -0.46% | 164,367 |
| Sep 28, 2026 | 67.25 | 67.27 | 66.84 | 67.15 | 67.15 | -0.62% | 744,849 |
| Sep 25, 2026 | 67.42 | 67.59 | 67.13 | 67.57 | 67.57 | 0.49% | 43,186 |
| Sep 24, 2026 | 66.91 | 67.31 | 66.85 | 67.24 | 67.24 | 0.10% | 64,231 |
| Sep 23, 2026 | 67.53 | 67.53 | 67.12 | 67.17 | 67.17 | -0.68% | 30,022 |
| Sep 22, 2026 | 67.72 | 67.85 | 67.63 | 67.63 | 67.63 | -0.16% | 168,876 |
| Sep 21, 2026 | 67.21 | 67.82 | 67.21 | 67.74 | 67.74 | 1.63% | 34,946 |
| Sep 18, 2026 | 66.48 | 66.65 | 66.38 | 66.65 | 66.65 | 0.07% | 41,011 |
| Sep 17, 2026 | 66.59 | 66.76 | 66.50 | 66.75 | 66.61 | 1.21% | 38,624 |
| Sep 16, 2026 | 66.47 | 66.58 | 65.65 | 65.95 | 65.81 | -0.38% | 37,160 |
| Sep 15, 2026 | 66.41 | 66.41 | 66.15 | 66.21 | 66.06 | -0.44% | 53,783 |
| Sep 14, 2026 | 66.40 | 66.71 | 66.34 | 66.50 | 66.36 | -0.56% | 31,173 |
| Sep 11, 2026 | 66.92 | 66.98 | 66.80 | 66.87 | 66.73 | 0.83% | 73,282 |
| Sep 10, 2026 | 66.34 | 66.46 | 66.20 | 66.32 | 66.18 | -0.54% | 32,820 |
| Sep 9, 2026 | 66.82 | 66.85 | 66.64 | 66.68 | 66.54 | -0.40% | 47,689 |
| Sep 8, 2026 | 67.23 | 67.28 | 66.95 | 66.95 | 66.81 | -0.60% | 27,952 |
| Sep 4, 2026 | 67.40 | 67.45 | 67.29 | 67.35 | 67.21 | -0.34% | 29,396 |
| Sep 3, 2026 | 67.10 | 67.73 | 67.10 | 67.59 | 67.44 | 1.10% | 26,047 |
| Sep 2, 2026 | 66.66 | 66.98 | 66.62 | 66.85 | 66.71 | 0.50% | 37,109 |
| Sep 1, 2026 | 66.61 | 66.84 | 66.44 | 66.52 | 66.37 | -0.89% | 41,471 |
| Aug 31, 2026 | 67.12 | 67.15 | 66.93 | 67.11 | 66.97 | -0.26% | 265,839 |
| Aug 28, 2026 | 67.54 | 67.81 | 67.20 | 67.29 | 67.14 | -0.27% | 42,559 |
| Aug 27, 2026 | 67.13 | 67.50 | 67.13 | 67.47 | 67.32 | 0.75% | 29,823 |
| Aug 26, 2026 | 66.97 | 67.08 | 66.81 | 66.97 | 66.83 | 0.07% | 26,649 |
| Aug 25, 2026 | 67.03 | 67.03 | 66.83 | 66.92 | 66.78 | 0.33% | 41,700 |
| Aug 24, 2026 | 66.84 | 66.85 | 66.68 | 66.70 | 66.56 | -0.34% | 29,976 |
| Aug 21, 2026 | 66.98 | 67.03 | 66.85 | 66.93 | 66.79 | 0.48% | 58,313 |
| Aug 20, 2026 | 66.98 | 67.16 | 66.59 | 66.61 | 66.47 | -0.84% | 34,489 |
| Aug 19, 2026 | 67.36 | 67.45 | 67.18 | 67.18 | 67.03 | 0.08% | 23,790 |
| Aug 18, 2026 | 67.25 | 67.28 | 67.05 | 67.12 | 66.98 | -0.72% | 30,370 |
| Aug 17, 2026 | 67.81 | 67.86 | 67.61 | 67.61 | 67.46 | -0.49% | 34,705 |
| Aug 14, 2026 | 68.12 | 68.12 | 67.86 | 67.94 | 67.79 | -0.12% | 141,183 |
| Aug 13, 2026 | 67.85 | 68.16 | 67.85 | 68.03 | 67.88 | 0.77% | 74,362 |
| Aug 12, 2026 | 67.71 | 67.71 | 67.45 | 67.50 | 67.36 | 0.20% | 340,561 |
| Aug 11, 2026 | 67.65 | 67.69 | 67.33 | 67.37 | 67.22 | -0.31% | 26,812 |
| Aug 10, 2026 | 67.58 | 67.75 | 67.52 | 67.58 | 67.43 | -0.03% | 37,962 |
| Aug 7, 2026 | 67.45 | 67.64 | 67.41 | 67.60 | 67.46 | 0.62% | 33,772 |