Franklin U.S. Equity Index ETF (USPX)

USPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	65.57	65.71	65.39	65.54	65.54	0.60%	42,824
May 22, 2026	65.35	65.38	65.06	65.15	65.15	0.42%	28,596
May 21, 2026	64.34	65.01	64.34	64.88	64.88	0.25%	35,992
May 20, 2026	64.15	64.80	64.15	64.72	64.72	1.10%	37,523
May 19, 2026	64.13	64.41	63.88	64.02	64.02	-0.72%	57,134
May 18, 2026	64.59	64.63	64.10	64.48	64.48	-0.11%	48,132
May 15, 2026	64.63	64.92	64.53	64.55	64.55	-1.16%	65,378
May 14, 2026	65.00	65.41	65.00	65.31	65.31	0.80%	70,278
May 13, 2026	64.62	64.88	64.24	64.79	64.79	0.61%	36,086
May 12, 2026	64.12	64.42	63.88	64.40	64.40	-0.14%	31,476
May 11, 2026	64.36	64.58	64.36	64.49	64.49	0.22%	54,347
May 8, 2026	64.18	64.41	64.18	64.35	64.35	0.67%	26,037
May 7, 2026	64.16	64.32	63.77	63.92	63.92	-0.34%	33,986
May 6, 2026	63.72	64.16	63.69	64.14	64.14	1.41%	33,059
May 5, 2026	63.07	63.34	63.06	63.25	63.25	0.80%	35,500
May 4, 2026	62.93	63.09	62.56	62.75	62.75	-0.40%	37,255
May 1, 2026	63.12	63.31	63.00	63.00	63.00	0.25%	55,313
Apr 30, 2026	62.35	62.86	62.12	62.84	62.84	1.09%	523,418
Apr 29, 2026	62.09	62.20	61.90	62.17	62.17	-0.01%	281,777
Apr 28, 2026	62.37	62.37	61.98	62.17	62.17	-0.50%	21,802
Apr 27, 2026	62.40	62.52	62.26	62.48	62.48	0.13%	31,217
Apr 24, 2026	62.38	62.43	61.96	62.41	62.40	0.70%	30,129
Apr 23, 2026	61.88	62.29	61.41	61.97	61.97	-0.37%	40,422
Apr 22, 2026	61.94	62.20	61.94	62.20	62.20	1.10%	47,932
Apr 21, 2026	61.98	62.16	61.47	61.52	61.52	-0.62%	59,705
Apr 20, 2026	62.03	62.03	61.70	61.90	61.90	-0.25%	91,989
Apr 17, 2026	61.75	62.21	61.72	62.06	62.06	1.22%	58,321
Apr 16, 2026	61.22	61.39	61.07	61.31	61.31	0.21%	24,146
Apr 15, 2026	60.82	61.18	60.70	61.18	61.18	0.86%	27,325
Apr 14, 2026	60.27	60.66	60.21	60.66	60.66	1.30%	49,572
Apr 13, 2026	59.32	59.93	59.32	59.88	59.88	0.96%	28,209
Apr 10, 2026	59.41	59.51	59.24	59.31	59.31	-0.12%	40,357
Apr 9, 2026	58.95	59.44	58.84	59.38	59.38	0.64%	34,345
Apr 8, 2026	58.76	59.07	58.73	59.01	59.01	2.47%	47,892
Apr 7, 2026	57.62	57.62	57.01	57.59	57.59	0.12%	40,233
Apr 6, 2026	57.15	57.52	57.15	57.51	57.51	0.44%	28,271
Apr 2, 2026	56.57	57.38	56.57	57.26	57.26	-	45,001
Apr 1, 2026	57.04	57.56	57.04	57.26	57.26	0.69%	36,588
Mar 31, 2026	55.94	56.89	55.87	56.87	56.87	2.97%	1,890,167
Mar 30, 2026	55.64	55.76	55.00	55.23	55.23	-0.41%	59,907
Mar 27, 2026	56.35	56.35	55.30	55.46	55.46	-1.68%	140,323
Mar 26, 2026	57.17	57.20	56.36	56.41	56.41	-1.78%	77,820
Mar 25, 2026	57.70	57.70	57.31	57.43	57.43	0.75%	21,231
Mar 24, 2026	57.30	57.30	56.93	57.00	57.00	-0.41%	122,248
Mar 23, 2026	57.55	57.89	57.21	57.24	57.24	0.94%	48,765
Mar 20, 2026	57.19	57.62	56.40	56.71	56.71	-1.45%	34,199
Mar 19, 2026	57.46	57.87	57.37	57.70	57.54	-0.22%	38,164
Mar 18, 2026	58.37	58.55	57.80	57.83	57.67	-1.38%	73,224
Mar 17, 2026	58.39	58.84	58.39	58.64	58.48	0.24%	268,288
Mar 16, 2026	58.48	58.74	58.32	58.50	58.34	1.07%	95,714

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.