Franklin Templeton ICAV - Franklin S&P 500 Financials UCITS ETF (LON:USFN)
London · Delayed Price · Currency is GBP · Price in USD 10.61
-0.24 (-2.20%)
Last updated: Sep 22, 2026, 4:21 PM GMT
LON:USFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.64 | 10.65 | 10.64 | 10.61 | 10.61 | -2.20% | 12 |
| Sep 21, 2026 | 10.87 | 10.87 | 10.87 | 10.85 | 10.85 | 0.40% | 1 |
| Sep 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.04% | 2 |
| Sep 17, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.21% | - |
| Sep 16, 2026 | 11.01 | 11.01 | 11.01 | 10.94 | 10.94 | 0.04% | 2 |
| Sep 15, 2026 | 10.94 | 10.95 | 10.93 | 10.94 | 10.94 | -1.09% | 13 |
| Sep 14, 2026 | 11.12 | 11.12 | 11.12 | 11.06 | 11.06 | 0.01% | 44 |
| Sep 11, 2026 | 11.21 | 11.21 | 11.21 | 11.06 | 11.06 | 0.36% | - |
| Sep 10, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.36% | - |
| Sep 9, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.74% | - |
| Sep 8, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.68% | - |
| Sep 7, 2026 | 11.22 | 11.25 | 11.22 | 11.21 | 11.21 | -0.05% | 2 |
| Sep 4, 2026 | 11.28 | 11.28 | 11.22 | 11.22 | 11.22 | -0.73% | 6 |
| Sep 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.88% | - |
| Sep 2, 2026 | 11.10 | 11.11 | 11.10 | 11.20 | 11.20 | 0.62% | 7 |
| Sep 1, 2026 | 11.29 | 11.29 | 11.20 | 11.14 | 11.14 | -1.45% | 38 |
| Aug 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.52% | - |
| Aug 27, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% | - |
| Aug 26, 2026 | 11.27 | 11.30 | 11.27 | 11.26 | 11.26 | 0.10% | 7 |
| Aug 25, 2026 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | -0.27% | 8 |
| Aug 24, 2026 | 11.29 | 11.29 | 11.29 | 11.28 | 11.28 | 1.38% | 11 |
| Aug 21, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.04% | - |
| Aug 20, 2026 | 11.14 | 11.14 | 11.09 | 11.12 | 11.12 | -0.89% | 16 |
| Aug 19, 2026 | 11.25 | 11.22 | 11.22 | 11.22 | 11.22 | 0.29% | 2 |
| Aug 18, 2026 | 11.18 | 11.18 | 11.17 | 11.19 | 11.19 | -0.16% | 2 |
| Aug 17, 2026 | 11.28 | 11.28 | 11.28 | 11.21 | 11.21 | -0.54% | 2 |
| Aug 14, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.76% | - |
| Aug 13, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.02% | - |
| Aug 12, 2026 | 11.26 | 11.26 | 11.19 | 11.19 | 11.19 | -0.23% | 13 |
| Aug 11, 2026 | 11.00 | 11.21 | 11.00 | 11.21 | 11.21 | -0.07% | 13 |
| Aug 10, 2026 | 11.31 | 11.31 | 11.16 | 11.22 | 11.22 | 0.63% | 3 |
| Aug 7, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.12% | - |
| Aug 6, 2026 | 11.25 | 11.25 | 11.23 | 11.16 | 11.16 | -0.29% | 1 |
| Aug 5, 2026 | 11.24 | 11.24 | 11.24 | 11.20 | 11.20 | - | 5 |
| Aug 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.08% | - |
| Aug 3, 2026 | 11.10 | 11.10 | 11.10 | 11.08 | 11.08 | 0.45% | - |
| Jul 31, 2026 | 11.05 | 11.05 | 11.05 | 11.03 | 11.03 | 1.01% | 15 |
| Jul 30, 2026 | 11.11 | 11.11 | 10.96 | 10.92 | 10.92 | -1.44% | 16 |
| Jul 29, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.21% | - |
| Jul 28, 2026 | 11.18 | 11.18 | 11.18 | 11.10 | 11.10 | 0.52% | 10 |
| Jul 27, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.93% | - |
| Jul 24, 2026 | 10.72 | 10.72 | 10.72 | 10.94 | 10.94 | 1.32% | 1 |
| Jul 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.77% | - |
| Jul 22, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.09% | - |
| Jul 21, 2026 | 10.88 | 10.88 | 10.88 | 10.87 | 10.87 | -0.27% | 2 |
| Jul 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.58% | - |
| Jul 17, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.32% | 1 |
| Jul 16, 2026 | 10.94 | 10.94 | 10.94 | 11.00 | 11.00 | 0.81% | 10 |
| Jul 15, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.21% | 6 |
| Jul 14, 2026 | 10.86 | 10.98 | 10.83 | 10.94 | 10.94 | 1.31% | 26 |