Skip to main content
logo
Franklin Templeton Icav - Franklin U.S. Mega Cap 100 UCITS ETF (ETR:USMC)
Germany flag Germany · Delayed Price · Currency is EUR
31.85
+0.27 (0.86%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:USMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202631.8031.8531.8031.8531.850.86%5,038
Sep 21, 202631.3331.5831.3331.5831.581.64%26,646
Sep 18, 202631.2131.2131.0731.0731.070.13%402
Sep 17, 202630.9031.0330.8331.0331.030.93%5
Sep 16, 202630.6630.7430.6630.7430.740.57%16
Sep 15, 202630.6430.6730.5730.5730.57-0.46%32
Sep 14, 202630.5830.8130.5630.7130.71-0.21%2,225
Sep 11, 202630.5230.7830.5230.7730.771.10%1,265
Sep 10, 202630.5830.5930.4030.4430.44-0.23%153
Sep 9, 202630.6530.6530.5130.5130.51-0.60%1
Sep 8, 202630.7530.7930.6430.6930.69-0.11%21
Sep 7, 202630.8530.8530.7330.7330.73-0.07%-
Sep 4, 202630.9130.9930.7530.7530.75-0.52%14,471
Sep 3, 202630.6030.9130.6030.9130.910.78%492
Sep 2, 202630.5330.6730.4330.6730.670.39%-
Sep 1, 202630.6730.6730.4630.5530.550.08%-
Aug 31, 202630.7030.7030.5230.5230.52-1.31%425
Aug 28, 202630.5930.9330.5930.9330.931.29%90
Aug 27, 202630.4430.5530.4430.5330.530.89%157
Aug 26, 202630.3030.3230.2630.2630.260.03%8
Aug 25, 202630.2930.3930.2130.2530.250.18%1,029
Aug 24, 202630.1030.2030.1030.2030.20-0.31%7
Aug 21, 202630.1730.2930.1730.2930.290.20%1,612
Aug 20, 202630.4630.5030.2330.2330.23-0.82%48
Aug 19, 202630.5430.6530.4430.4830.48-0.34%396
Aug 18, 202630.7130.7130.5930.5930.59-1.13%382
Aug 17, 202631.0431.1030.9030.9430.940.02%5,020
Aug 14, 202631.1431.2530.9330.9330.93-0.58%880
Aug 13, 202631.0131.1131.0031.1131.110.68%-
Aug 12, 202630.9030.9730.8930.9030.90-0.08%455
Aug 11, 202631.0131.0930.9330.9330.93-0.23%1
Aug 10, 202631.0231.0530.9931.0031.000.08%1,540
Aug 7, 202630.8930.9730.8930.9730.970.28%73
Aug 6, 202630.8830.9230.8230.8930.89-0.26%198
Aug 5, 202631.0431.1030.9730.9730.970.47%516
Aug 4, 202630.4730.8230.4130.8230.821.62%30
Aug 3, 202630.0030.3329.9730.3330.332.41%481
Jul 31, 202629.7229.8029.6229.6229.620.83%4,316
Jul 30, 202629.3129.3729.2429.3729.37-0.63%3,718
Jul 29, 202629.8229.8729.5629.5629.56-0.91%2
Jul 28, 202629.7429.8329.7329.8329.830.32%3,017
Jul 27, 202630.0830.1029.7329.7329.73-0.82%638
Jul 24, 202629.8629.9829.8129.9829.980.54%2,539
Jul 23, 202630.1630.1729.8229.8229.82-1.89%1,190
Jul 22, 202630.2730.3930.2730.3930.390.08%462
Jul 21, 202630.2630.3730.2330.3730.370.33%-
Jul 20, 202630.0630.2730.0630.2730.270.55%-
Jul 17, 202630.1130.1429.9730.1030.10-1.57%383
Jul 16, 202630.5930.6030.4430.5830.580.03%909
Jul 15, 202630.6030.6030.5730.5730.570.46%365