Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
67.94
-0.09 (-0.13%)
At close: Aug 14, 2026, 4:00 PM EDT
67.90
-0.05 (-0.07%)
After-hours: Aug 14, 2026, 8:00 PM EDT
USPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 68.12 | 68.12 | 67.86 | 67.94 | 67.94 | -0.12% | 141,182 |
| Aug 13, 2026 | 67.85 | 68.16 | 67.85 | 68.03 | 68.03 | 0.77% | 74,362 |
| Aug 12, 2026 | 67.71 | 67.71 | 67.45 | 67.50 | 67.50 | 0.20% | 340,559 |
| Aug 11, 2026 | 67.65 | 67.69 | 67.33 | 67.37 | 67.37 | -0.31% | 26,812 |
| Aug 10, 2026 | 67.58 | 67.75 | 67.52 | 67.58 | 67.58 | -0.03% | 37,956 |
| Aug 7, 2026 | 67.45 | 67.64 | 67.41 | 67.60 | 67.60 | 0.62% | 33,771 |
| Aug 6, 2026 | 67.36 | 67.47 | 67.12 | 67.18 | 67.18 | -0.16% | 32,628 |
| Aug 5, 2026 | 67.62 | 67.66 | 67.28 | 67.29 | 67.29 | -0.18% | 59,443 |
| Aug 4, 2026 | 66.55 | 67.57 | 66.54 | 67.41 | 67.41 | 1.79% | 122,535 |
| Aug 3, 2026 | 65.41 | 66.31 | 65.41 | 66.23 | 66.23 | 1.57% | 40,694 |
| Jul 31, 2026 | 65.14 | 65.43 | 64.56 | 65.20 | 65.20 | 0.59% | 138,766 |
| Jul 30, 2026 | 64.26 | 64.83 | 64.26 | 64.82 | 64.82 | 1.63% | 48,780 |
| Jul 29, 2026 | 64.57 | 64.83 | 63.76 | 63.78 | 63.78 | -1.35% | 51,476 |
| Jul 28, 2026 | 64.50 | 64.84 | 64.29 | 64.65 | 64.65 | 0.12% | 40,457 |
| 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 |