Franklin U.S. Equity Index ETF (USPX)
NYSEARCA: USPX · Real-Time Price · USD
60.26
+0.13 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
USPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.29 | 60.32 | 60.14 | 60.26 | 60.26 | 0.22% | 18,316 |
| Dec 4, 2025 | 60.30 | 60.30 | 59.98 | 60.13 | 60.13 | 0.10% | 32,361 |
| Dec 3, 2025 | 59.78 | 60.15 | 59.77 | 60.07 | 60.07 | 0.30% | 6,547 |
| Dec 2, 2025 | 59.91 | 59.97 | 59.83 | 59.89 | 59.89 | 0.28% | 18,010 |
| Dec 1, 2025 | 60.06 | 60.06 | 59.66 | 59.72 | 59.72 | -0.52% | 26,055 |
| Nov 28, 2025 | 59.80 | 60.03 | 59.80 | 60.03 | 60.03 | 0.52% | 21,801 |
| Nov 26, 2025 | 59.50 | 59.83 | 59.50 | 59.72 | 59.72 | 0.71% | 56,267 |
| Nov 25, 2025 | 58.56 | 59.30 | 58.56 | 59.30 | 59.30 | 0.92% | 155,527 |
| Nov 24, 2025 | 58.26 | 58.80 | 58.13 | 58.76 | 58.76 | 1.68% | 22,497 |
| Nov 21, 2025 | 57.41 | 58.30 | 57.16 | 57.79 | 57.79 | 0.87% | 28,049 |
| Nov 20, 2025 | 59.18 | 59.24 | 57.27 | 57.29 | 57.29 | -1.58% | 57,859 |
| Nov 19, 2025 | 58.09 | 58.54 | 57.90 | 58.21 | 58.21 | 0.34% | 22,005 |
| Nov 18, 2025 | 58.21 | 58.24 | 57.73 | 58.01 | 58.01 | -0.75% | 79,684 |
| Nov 17, 2025 | 58.79 | 59.09 | 58.24 | 58.45 | 58.45 | -0.93% | 25,208 |
| Nov 14, 2025 | 58.92 | 59.30 | 58.50 | 59.00 | 59.00 | -0.03% | 30,608 |
| Nov 13, 2025 | 59.85 | 59.85 | 58.92 | 59.02 | 59.02 | -1.63% | 26,693 |
| Nov 12, 2025 | 60.10 | 60.10 | 59.90 | 60.00 | 60.00 | - | 14,474 |
| Nov 11, 2025 | 60.00 | 60.05 | 59.66 | 60.00 | 60.00 | 0.20% | 20,640 |
| Nov 10, 2025 | 59.06 | 59.89 | 59.06 | 59.88 | 59.88 | 1.53% | 23,702 |
| Nov 7, 2025 | 58.40 | 58.98 | 58.17 | 58.98 | 58.98 | 0.16% | 27,412 |
| Nov 6, 2025 | 59.70 | 59.70 | 58.88 | 58.89 | 58.89 | -1.17% | 34,591 |
| Nov 5, 2025 | 59.49 | 59.85 | 59.38 | 59.58 | 59.58 | 0.39% | 18,943 |
| Nov 4, 2025 | 59.31 | 59.72 | 59.26 | 59.35 | 59.35 | -1.12% | 37,381 |
| Nov 3, 2025 | 60.18 | 60.27 | 59.82 | 60.02 | 60.02 | 0.03% | 20,398 |
| Oct 31, 2025 | 60.18 | 60.20 | 59.68 | 60.01 | 60.01 | 0.21% | 415,164 |
| Oct 30, 2025 | 60.45 | 60.45 | 59.84 | 59.88 | 59.88 | -0.76% | 137,671 |
| Oct 29, 2025 | 60.55 | 60.56 | 60.18 | 60.34 | 60.34 | -0.10% | 56,315 |
| Oct 28, 2025 | 60.15 | 60.50 | 60.15 | 60.40 | 60.40 | 0.23% | 55,018 |
| Oct 27, 2025 | 60.17 | 60.26 | 59.99 | 60.26 | 60.26 | 1.33% | 27,534 |
| Oct 24, 2025 | 59.51 | 59.65 | 59.47 | 59.47 | 59.47 | 0.68% | 26,145 |
| Oct 23, 2025 | 58.88 | 59.09 | 58.79 | 59.07 | 59.07 | 0.72% | 16,926 |
| Oct 22, 2025 | 59.13 | 59.13 | 58.29 | 58.65 | 58.65 | -0.64% | 27,365 |
| Oct 21, 2025 | 59.16 | 59.18 | 58.93 | 59.03 | 59.03 | -0.01% | 25,266 |
| Oct 20, 2025 | 58.74 | 59.07 | 58.72 | 59.03 | 59.03 | 0.96% | 27,761 |
| Oct 17, 2025 | 58.01 | 58.47 | 57.92 | 58.47 | 58.47 | 0.72% | 19,701 |
| Oct 16, 2025 | 58.59 | 58.71 | 57.84 | 58.05 | 58.05 | -0.56% | 56,960 |
| Oct 15, 2025 | 58.65 | 58.92 | 58.00 | 58.38 | 58.38 | 0.32% | 23,137 |
| Oct 14, 2025 | 57.85 | 58.60 | 57.85 | 58.19 | 58.19 | -0.22% | 27,761 |
| Oct 13, 2025 | 58.04 | 58.48 | 58.01 | 58.32 | 58.32 | 1.66% | 16,599 |
| Oct 10, 2025 | 59.17 | 59.17 | 57.37 | 57.37 | 57.37 | -2.70% | 25,510 |
| Oct 9, 2025 | 59.17 | 59.17 | 58.83 | 58.96 | 58.96 | -0.32% | 20,245 |
| Oct 8, 2025 | 58.87 | 59.16 | 58.87 | 59.15 | 59.15 | 0.60% | 20,289 |
| Oct 7, 2025 | 59.15 | 59.15 | 58.66 | 58.80 | 58.80 | -0.36% | 8,107 |
| Oct 6, 2025 | 58.98 | 59.09 | 58.98 | 59.01 | 59.01 | 0.33% | 16,200 |
| Oct 3, 2025 | 59.00 | 59.11 | 58.81 | 58.81 | 58.81 | -0.06% | 12,883 |
| Oct 2, 2025 | 58.84 | 58.88 | 58.67 | 58.85 | 58.85 | 0.13% | 40,230 |
| Oct 1, 2025 | 58.46 | 58.82 | 58.44 | 58.78 | 58.78 | 0.33% | 19,229 |
| Sep 30, 2025 | 58.30 | 58.58 | 58.22 | 58.58 | 58.58 | 0.38% | 1,331,914 |
| Sep 29, 2025 | 58.44 | 58.48 | 58.25 | 58.36 | 58.36 | 0.28% | 26,923 |
| Sep 26, 2025 | 57.95 | 58.35 | 57.90 | 58.20 | 58.20 | 0.59% | 24,273 |
| Sep 25, 2025 | 57.82 | 57.96 | 57.67 | 57.85 | 57.85 | -0.32% | 13,280 |
| Sep 24, 2025 | 58.28 | 58.28 | 58.03 | 58.04 | 58.04 | -0.50% | 19,745 |
| Sep 23, 2025 | 58.69 | 58.70 | 58.23 | 58.33 | 58.33 | -0.59% | 884,611 |
| Sep 22, 2025 | 58.50 | 58.70 | 58.50 | 58.68 | 58.68 | 0.58% | 20,096 |
| Sep 19, 2025 | 58.13 | 58.38 | 58.03 | 58.34 | 58.34 | 0.17% | 34,331 |
| Sep 18, 2025 | 58.21 | 58.37 | 58.15 | 58.24 | 58.07 | 0.51% | 23,557 |
| Sep 17, 2025 | 58.00 | 58.11 | 57.65 | 57.95 | 57.78 | -0.18% | 15,132 |
| Sep 16, 2025 | 58.20 | 58.20 | 57.99 | 58.05 | 57.88 | -0.14% | 19,249 |
| Sep 15, 2025 | 57.94 | 58.13 | 57.94 | 58.13 | 57.96 | 0.57% | 21,285 |
| Sep 12, 2025 | 57.84 | 57.92 | 57.74 | 57.80 | 57.63 | -0.07% | 42,655 |
| Sep 11, 2025 | 57.56 | 57.87 | 57.56 | 57.84 | 57.67 | 0.81% | 109,428 |
| Sep 10, 2025 | 57.60 | 57.60 | 57.24 | 57.38 | 57.21 | 0.23% | 40,215 |
| Sep 9, 2025 | 57.00 | 57.25 | 57.00 | 57.25 | 57.08 | 0.35% | 33,312 |
| Sep 8, 2025 | 57.04 | 57.13 | 56.95 | 57.05 | 56.88 | 0.36% | 43,449 |
| Sep 5, 2025 | 57.30 | 57.30 | 56.59 | 56.84 | 56.68 | -0.32% | 31,455 |
| Sep 4, 2025 | 56.69 | 57.03 | 56.69 | 57.03 | 56.86 | 0.89% | 86,460 |
| Sep 3, 2025 | 56.55 | 56.55 | 56.29 | 56.52 | 56.36 | 0.44% | 11,642 |
| Sep 2, 2025 | 56.54 | 56.54 | 55.83 | 56.28 | 56.11 | -0.62% | 190,655 |
| Aug 29, 2025 | 56.97 | 56.97 | 56.60 | 56.63 | 56.46 | -0.76% | 493,847 |
| Aug 28, 2025 | 56.80 | 57.08 | 56.79 | 57.06 | 56.89 | 0.37% | 178,586 |
| Aug 27, 2025 | 56.73 | 56.88 | 56.70 | 56.85 | 56.68 | 0.31% | 13,478 |
| Aug 26, 2025 | 56.43 | 56.68 | 56.39 | 56.68 | 56.51 | 0.34% | 16,238 |
| Aug 25, 2025 | 56.56 | 56.66 | 56.48 | 56.48 | 56.32 | -0.29% | 9,975 |
| Aug 22, 2025 | 56.14 | 56.77 | 56.13 | 56.65 | 56.48 | 1.55% | 10,306 |
| Aug 21, 2025 | 55.91 | 55.99 | 55.78 | 55.78 | 55.62 | -0.46% | 8,674 |
| Aug 20, 2025 | 56.02 | 56.08 | 55.57 | 56.04 | 55.88 | -0.11% | 14,459 |
| Aug 19, 2025 | 56.46 | 56.54 | 56.10 | 56.10 | 55.94 | -0.79% | 12,737 |
| Aug 18, 2025 | 56.52 | 56.55 | 56.43 | 56.55 | 56.38 | 0.12% | 22,101 |
| Aug 15, 2025 | 56.79 | 56.79 | 56.48 | 56.48 | 56.32 | -0.21% | 22,497 |
| Aug 14, 2025 | 56.56 | 56.67 | 56.46 | 56.60 | 56.44 | -0.08% | 103,152 |
| Aug 13, 2025 | 56.76 | 56.76 | 56.49 | 56.64 | 56.48 | 0.33% | 18,703 |
| Aug 12, 2025 | 56.01 | 56.45 | 56.01 | 56.45 | 56.29 | 1.19% | 56,937 |
| Aug 11, 2025 | 56.00 | 56.12 | 55.79 | 55.79 | 55.63 | -0.32% | 42,412 |
| Aug 8, 2025 | 55.80 | 56.03 | 55.78 | 55.97 | 55.81 | 0.78% | 39,625 |
| Aug 7, 2025 | 55.96 | 55.96 | 55.35 | 55.54 | 55.38 | -0.16% | 18,524 |
| Aug 6, 2025 | 55.34 | 55.66 | 55.24 | 55.63 | 55.47 | 0.83% | 17,746 |
| Aug 5, 2025 | 55.53 | 55.56 | 55.17 | 55.17 | 55.01 | -0.53% | 34,416 |
| Aug 4, 2025 | 55.03 | 55.46 | 55.02 | 55.46 | 55.30 | 1.44% | 42,143 |
| Aug 1, 2025 | 54.84 | 54.91 | 54.61 | 54.68 | 54.52 | -1.71% | 147,901 |
| Jul 31, 2025 | 56.24 | 56.24 | 55.52 | 55.63 | 55.47 | -0.05% | 600,953 |
| Jul 30, 2025 | 55.87 | 55.99 | 55.63 | 55.66 | 55.50 | -0.26% | 121,388 |
| Jul 29, 2025 | 55.95 | 55.95 | 55.75 | 55.80 | 55.64 | -0.29% | 26,504 |
| Jul 28, 2025 | 56.03 | 56.03 | 55.88 | 55.96 | 55.80 | -0.01% | 6,023 |
| Jul 25, 2025 | 55.93 | 56.03 | 55.93 | 55.97 | 55.80 | 0.45% | 17,792 |
| Jul 24, 2025 | 55.83 | 55.89 | 55.72 | 55.72 | 55.56 | 0.08% | 23,613 |
| Jul 23, 2025 | 55.59 | 55.68 | 55.38 | 55.68 | 55.51 | 0.67% | 13,358 |
| Jul 22, 2025 | 55.33 | 55.33 | 55.17 | 55.30 | 55.14 | 0.10% | 2,982 |
| Jul 21, 2025 | 55.45 | 55.52 | 55.25 | 55.25 | 55.08 | 0.14% | 12,607 |
| Jul 18, 2025 | 55.28 | 55.28 | 55.08 | 55.17 | 55.01 | -0.02% | 2,102 |
| Jul 17, 2025 | 55.06 | 55.23 | 55.04 | 55.18 | 55.02 | 0.57% | 5,764 |