Franklin Templeton ICAV - Franklin Us Income Equity Focus UCITS ETF (ETR:FTUI)
Germany · Delayed Price · Currency is EUR 8.77
0.00 (0.01%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FTUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.77 | 8.77 | 8.76 | 8.77 | 8.77 | 0.01% | 1,002 |
| Sep 21, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | -0.05% | - |
| Sep 18, 2026 | 8.78 | 8.82 | 8.77 | 8.77 | 8.77 | - | 6,680 |
| Sep 17, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | -0.10% | - |
| Sep 16, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | - | - |
| Sep 15, 2026 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | -0.11% | 1 |
| Sep 14, 2026 | 8.86 | 8.86 | 8.79 | 8.79 | 8.79 | 0.15% | 90 |
| Sep 11, 2026 | 8.83 | 8.83 | 8.78 | 8.78 | 8.78 | 0.67% | - |
| Sep 10, 2026 | 8.87 | 8.87 | 8.72 | 8.72 | 8.72 | -0.58% | 24 |
| Sep 9, 2026 | 8.86 | 8.87 | 8.80 | 8.85 | 8.77 | -0.30% | 1,785 |
| Sep 8, 2026 | 8.88 | 8.88 | 8.86 | 8.88 | 8.79 | 0.23% | 460 |
| Sep 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.77 | -0.23% | - |
| Sep 4, 2026 | 8.89 | 8.90 | 8.87 | 8.88 | 8.79 | -0.34% | 530 |
| Sep 3, 2026 | 8.89 | 8.91 | 8.87 | 8.91 | 8.82 | 0.47% | 266 |
| Sep 2, 2026 | 8.88 | 8.88 | 8.87 | 8.87 | 8.78 | -0.10% | 1 |
| Sep 1, 2026 | 8.90 | 8.90 | 8.87 | 8.87 | 8.79 | -0.09% | - |
| Aug 31, 2026 | 8.91 | 8.91 | 8.88 | 8.88 | 8.80 | -0.24% | - |
| Aug 28, 2026 | 8.88 | 8.91 | 8.88 | 8.90 | 8.82 | 0.41% | 1,022 |
| Aug 27, 2026 | 8.85 | 8.94 | 8.85 | 8.87 | 8.78 | -0.38% | 1,565 |
| Aug 26, 2026 | 8.83 | 8.90 | 8.83 | 8.90 | 8.82 | 0.18% | 4,984 |
| Aug 25, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.80 | -0.01% | - |
| Aug 24, 2026 | 8.87 | 8.89 | 8.87 | 8.89 | 8.80 | -0.04% | 511 |
| Aug 21, 2026 | 8.86 | 8.89 | 8.86 | 8.89 | 8.81 | -0.30% | 50 |
| Aug 20, 2026 | 8.93 | 8.93 | 8.89 | 8.92 | 8.83 | -0.35% | 1 |
| Aug 19, 2026 | 8.98 | 8.98 | 8.95 | 8.95 | 8.86 | -0.40% | - |
| Aug 18, 2026 | 8.98 | 8.99 | 8.98 | 8.98 | 8.90 | 0.10% | 210 |
| Aug 17, 2026 | 8.80 | 8.99 | 8.80 | 8.98 | 8.89 | -0.45% | 205 |
| Aug 14, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.93 | -0.30% | - |
| Aug 13, 2026 | 9.04 | 9.05 | 9.04 | 9.04 | 8.96 | 0.02% | 35 |
| Aug 12, 2026 | 9.05 | 9.05 | 9.04 | 9.04 | 8.96 | 0.43% | - |
| Aug 11, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 8.92 | 0.04% | 1,506 |
| Aug 10, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.91 | 0.95% | 35 |
| Aug 7, 2026 | 9.01 | 9.01 | 8.91 | 8.91 | 8.83 | -0.29% | 2,000 |
| Aug 6, 2026 | 8.95 | 8.95 | 8.94 | 8.94 | 8.86 | 0.06% | - |
| Aug 5, 2026 | 8.96 | 8.97 | 8.93 | 8.93 | 8.85 | - | 1,276 |
| Aug 4, 2026 | 8.89 | 8.93 | 8.89 | 8.93 | 8.85 | 0.88% | 565 |
| Aug 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.77 | 0.33% | 50 |
| Jul 31, 2026 | 8.85 | 8.85 | 8.83 | 8.83 | 8.74 | 0.54% | - |
| Jul 30, 2026 | 9.00 | 9.00 | 8.78 | 8.78 | 8.70 | -1.89% | 830 |
| Jul 29, 2026 | 8.98 | 9.00 | 8.95 | 8.95 | 8.87 | -0.02% | 79 |
| Jul 28, 2026 | 8.95 | 8.99 | 8.95 | 8.95 | 8.87 | 0.16% | 30 |
| Jul 27, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.85 | 0.19% | 105 |
| Jul 24, 2026 | 8.87 | 8.93 | 8.87 | 8.92 | 8.84 | 0.46% | 1,490 |
| Jul 23, 2026 | 8.84 | 8.90 | 8.84 | 8.88 | 8.80 | 0.26% | 413 |
| Jul 22, 2026 | 8.77 | 8.86 | 8.77 | 8.86 | 8.77 | 0.76% | - |
| Jul 21, 2026 | 8.77 | 8.79 | 8.77 | 8.79 | 8.71 | 0.15% | - |
| Jul 20, 2026 | 8.77 | 8.81 | 8.76 | 8.78 | 8.69 | -0.40% | 1,102 |
| Jul 17, 2026 | 8.80 | 8.81 | 8.80 | 8.81 | 8.73 | 0.26% | 121 |
| Jul 16, 2026 | 8.72 | 8.79 | 8.72 | 8.79 | 8.71 | 0.07% | 55 |
| Jul 15, 2026 | 8.76 | 8.78 | 8.76 | 8.78 | 8.70 | 0.02% | - |