Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
64.57
+0.01 (0.02%)
At close: Jul 27, 2026, 4:00 PM EDT
64.57
0.00 (0.00%)
After-hours: Jul 27, 2026, 8:00 PM EDT
USPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 65.11 | 65.11 | 64.31 | 64.57 | 64.57 | 0.02% | 23,564 |
| Jul 24, 2026 | 64.45 | 64.92 | 64.44 | 64.56 | 64.56 | 0.08% | 22,982 |
| Jul 23, 2026 | 64.35 | 64.65 | 64.29 | 64.51 | 64.51 | -1.27% | 31,637 |
| Jul 22, 2026 | 65.27 | 65.51 | 65.26 | 65.34 | 65.34 | -0.14% | 57,624 |
| Jul 21, 2026 | 65.04 | 65.44 | 65.04 | 65.43 | 65.43 | 0.89% | 37,600 |
| Jul 20, 2026 | 65.38 | 65.38 | 64.81 | 64.85 | 64.85 | -0.14% | 32,278 |
| Jul 17, 2026 | 64.73 | 65.28 | 64.73 | 64.94 | 64.94 | -0.95% | 40,260 |
| Jul 16, 2026 | 66.08 | 66.08 | 65.41 | 65.56 | 65.56 | -0.63% | 27,477 |
| Jul 15, 2026 | 66.02 | 66.03 | 65.60 | 65.98 | 65.98 | 0.35% | 64,393 |
| Jul 14, 2026 | 65.60 | 65.87 | 65.60 | 65.74 | 65.74 | 0.39% | 34,947 |
| Jul 13, 2026 | 65.70 | 65.85 | 65.43 | 65.49 | 65.49 | -0.76% | 51,064 |
| Jul 10, 2026 | 65.74 | 66.03 | 65.64 | 65.99 | 65.99 | 0.38% | 28,247 |
| Jul 9, 2026 | 65.48 | 65.76 | 65.48 | 65.74 | 65.74 | 0.84% | 23,804 |
| Jul 8, 2026 | 65.02 | 65.21 | 64.69 | 65.19 | 65.19 | -0.35% | 38,957 |
| Jul 7, 2026 | 65.20 | 65.53 | 65.18 | 65.42 | 65.42 | -0.29% | 58,008 |
| Jul 6, 2026 | 65.32 | 65.79 | 65.27 | 65.61 | 65.61 | 0.64% | 62,490 |
| Jul 2, 2026 | 65.30 | 65.60 | 64.61 | 65.19 | 65.19 | -0.21% | 30,642 |
| Jul 1, 2026 | 65.00 | 65.48 | 65.00 | 65.33 | 65.33 | 0.05% | 35,235 |
| Jun 30, 2026 | 65.03 | 65.35 | 64.94 | 65.30 | 65.30 | 0.85% | 439,017 |
| Jun 29, 2026 | 63.95 | 64.76 | 63.95 | 64.75 | 64.75 | 1.30% | 33,908 |
| Jun 26, 2026 | 63.68 | 64.23 | 63.68 | 63.92 | 63.92 | -0.22% | 72,223 |
| Jun 25, 2026 | 64.62 | 64.62 | 64.06 | 64.24 | 64.06 | -0.02% | 53,874 |
| Jun 24, 2026 | 64.40 | 64.75 | 64.05 | 64.25 | 64.07 | -0.16% | 37,596 |
| Jun 23, 2026 | 64.12 | 64.64 | 64.12 | 64.35 | 64.17 | -1.35% | 36,211 |
| Jun 22, 2026 | 65.54 | 65.56 | 65.06 | 65.23 | 65.05 | -0.43% | 40,656 |
| Jun 18, 2026 | 65.32 | 65.55 | 65.21 | 65.51 | 65.33 | 1.11% | 47,168 |
| Jun 17, 2026 | 65.92 | 65.92 | 64.68 | 64.79 | 64.61 | -1.16% | 47,708 |
| Jun 16, 2026 | 65.94 | 65.99 | 65.55 | 65.55 | 65.37 | -0.56% | 43,333 |
| Jun 15, 2026 | 65.92 | 66.11 | 65.74 | 65.92 | 65.74 | 1.70% | 36,002 |
| Jun 12, 2026 | 64.25 | 65.05 | 64.25 | 64.82 | 64.64 | 0.46% | 44,040 |
| Jun 11, 2026 | 63.61 | 64.62 | 63.53 | 64.52 | 64.34 | 1.72% | 39,108 |
| Jun 10, 2026 | 64.36 | 64.43 | 63.43 | 63.43 | 63.26 | -1.64% | 50,015 |
| Jun 9, 2026 | 65.01 | 65.10 | 63.35 | 64.49 | 64.31 | -0.31% | 66,386 |
| Jun 8, 2026 | 64.95 | 65.16 | 64.61 | 64.69 | 64.51 | 0.25% | 54,040 |
| Jun 5, 2026 | 65.51 | 65.68 | 64.40 | 64.53 | 64.35 | -2.63% | 32,749 |
| Jun 4, 2026 | 65.54 | 66.34 | 65.54 | 66.27 | 66.09 | 0.47% | 26,301 |
| Jun 3, 2026 | 66.17 | 66.18 | 65.94 | 65.96 | 65.78 | -0.75% | 26,710 |
| Jun 2, 2026 | 66.32 | 66.51 | 66.31 | 66.46 | 66.28 | 0.20% | 24,957 |
| Jun 1, 2026 | 66.07 | 66.46 | 66.02 | 66.33 | 66.15 | 0.29% | 44,474 |
| May 29, 2026 | 66.23 | 66.23 | 65.98 | 66.14 | 65.96 | 0.30% | 414,142 |
| May 28, 2026 | 65.77 | 65.98 | 65.71 | 65.94 | 65.76 | 0.61% | 151,899 |
| May 27, 2026 | 65.40 | 65.59 | 65.36 | 65.54 | 65.36 | - | 34,857 |
| May 26, 2026 | 65.57 | 65.71 | 65.39 | 65.54 | 65.36 | 0.60% | 42,824 |
| May 22, 2026 | 65.35 | 65.38 | 65.06 | 65.15 | 64.97 | 0.42% | 28,596 |
| May 21, 2026 | 64.34 | 65.01 | 64.34 | 64.88 | 64.70 | 0.25% | 36,764 |
| May 20, 2026 | 64.15 | 64.80 | 64.15 | 64.72 | 64.54 | 1.10% | 37,523 |
| May 19, 2026 | 64.13 | 64.41 | 63.88 | 64.02 | 63.84 | -0.72% | 57,134 |
| May 18, 2026 | 64.59 | 64.63 | 64.10 | 64.48 | 64.30 | -0.11% | 48,132 |
| May 15, 2026 | 64.63 | 64.92 | 64.53 | 64.55 | 64.37 | -1.16% | 65,378 |
| May 14, 2026 | 65.00 | 65.41 | 65.00 | 65.31 | 65.13 | 0.80% | 70,278 |