Franklin Templeton ICAV - Franklin Clearbridge Us Smaller Companies UCITS ETF (EPA:USMID)
France · Delayed Price · Currency is EUR 9.24
+0.02 (0.24%)
At close: Sep 22, 2026
EPA:USMID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.24% | - |
| Sep 21, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.37% | - |
| Sep 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.31% | - |
| Sep 17, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.85% | - |
| Sep 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.21% | - |
| Sep 15, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.10% | - |
| Sep 14, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.71% | - |
| Sep 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.53% | - |
| Sep 10, 2026 | 9.11 | 9.11 | 9.11 | 9.05 | 9.05 | -1.04% | 1,000 |
| Sep 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.32% | - |
| Sep 8, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.17% | - |
| Sep 7, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.29% | - |
| Sep 4, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.52% | - |
| Sep 3, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.45% | - |
| Sep 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.28% | - |
| Sep 1, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.39% | - |
| Aug 31, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.82% | - |
| Aug 28, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.90% | - |
| Aug 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.03% | - |
| Aug 26, 2026 | 9.45 | 9.45 | 9.45 | 9.51 | 9.51 | 0.03% | 1,000 |
| Aug 25, 2026 | 9.51 | 9.54 | 9.51 | 9.51 | 9.51 | 0.45% | 2,000 |
| Aug 24, 2026 | 9.56 | 9.56 | 9.56 | 9.46 | 9.46 | -0.89% | 1,000 |
| Aug 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.50% | - |
| Aug 20, 2026 | 9.65 | 9.65 | 9.65 | 9.60 | 9.60 | -1.47% | 1,000 |
| Aug 19, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.16% | - |
| Aug 18, 2026 | 9.99 | 9.99 | 9.96 | 9.85 | 9.85 | -1.68% | 2,000 |
| Aug 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.62% | - |
| Aug 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.29% | - |
| Aug 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.22% | - |
| Aug 12, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.39% | - |
| Aug 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.49% | - |
| Aug 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.80% | - |
| Aug 7, 2026 | 9.73 | 9.73 | 9.73 | 9.80 | 9.80 | 0.86% | 1,000 |
| Aug 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.59% | - |
| Aug 5, 2026 | 9.74 | 9.74 | 9.73 | 9.66 | 9.66 | 0.15% | 2,000 |
| Aug 4, 2026 | 9.49 | 9.51 | 9.49 | 9.65 | 9.65 | 2.24% | 3,000 |
| Aug 3, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.92% | - |
| Jul 31, 2026 | 9.40 | 9.50 | 9.40 | 9.35 | 9.35 | 1.20% | 2,000 |
| Jul 30, 2026 | 9.25 | 9.28 | 9.25 | 9.24 | 9.24 | -1.18% | 3,000 |
| Jul 29, 2026 | 9.52 | 9.52 | 9.52 | 9.35 | 9.35 | -1.38% | - |
| Jul 28, 2026 | 9.58 | 9.58 | 9.58 | 9.48 | 9.48 | -0.89% | - |
| Jul 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.93% | - |
| Jul 24, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.73% | - |
| Jul 23, 2026 | 9.59 | 9.59 | 9.56 | 9.59 | 9.59 | -0.41% | 1,000 |
| Jul 22, 2026 | 9.57 | 9.60 | 9.57 | 9.62 | 9.62 | 0.22% | 1,000 |
| Jul 21, 2026 | 9.53 | 9.53 | 9.53 | 9.60 | 9.60 | 0.68% | - |
| Jul 20, 2026 | 9.49 | 9.54 | 9.49 | 9.54 | 9.54 | 0.43% | 1,000 |
| Jul 17, 2026 | 9.45 | 9.45 | 9.45 | 9.50 | 9.50 | -0.87% | 1,000 |
| Jul 16, 2026 | 9.60 | 9.60 | 9.53 | 9.58 | 9.58 | -0.66% | 3,000 |
| Jul 15, 2026 | 9.69 | 9.69 | 9.69 | 9.64 | 9.64 | -0.08% | - |