USPX Historical Prices
Franklin U.S. Equity Index ETF · daily open, high, low, close & volume
Trading days
249
Period high
68.47
Period low
54.99
Period change
+11.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 65.82 | 66.03 | 65.82 | 65.94 | +0.44% | 30,745 |
| Nov 2, 2026 | 66.39 | 66.67 | 65.64 | 65.65 | -0.50% | 155,618 |
| Oct 30, 2026 | 66.59 | 66.59 | 65.59 | 65.98 | -1.87% | 70,439 |
| Oct 29, 2026 | 67.27 | 67.32 | 67.00 | 67.23 | -0.50% | 22,995 |
| Oct 28, 2026 | 67.47 | 67.57 | 67.33 | 67.57 | +0.42% | 41,522 |
| Oct 27, 2026 | 67.14 | 67.45 | 67.02 | 67.29 | +0.54% | 61,862 |
| Oct 26, 2026 | 66.77 | 67.10 | 66.69 | 66.93 | +0.72% | 33,926 |
| Oct 23, 2026 | 66.41 | 66.73 | 66.41 | 66.45 | -0.49% | 54,892 |
| Oct 22, 2026 | 66.98 | 67.12 | 66.54 | 66.78 | -1.21% | 31,373 |
| Oct 21, 2026 | 67.41 | 67.73 | 67.27 | 67.60 | +0.66% | 34,420 |
| Oct 20, 2026 | 66.90 | 67.50 | 66.90 | 67.16 | +0.18% | 34,572 |
| Oct 19, 2026 | 67.15 | 67.31 | 67.04 | 67.04 | +0.37% | 27,690 |
| Oct 16, 2026 | 67.40 | 67.51 | 66.51 | 66.79 | -1.04% | 30,109 |
| Oct 15, 2026 | 67.12 | 67.57 | 67.09 | 67.50 | +0.34% | 60,366 |
| Oct 14, 2026 | 67.77 | 67.77 | 67.11 | 67.26 | -1.20% | 32,762 |
| Oct 13, 2026 | 68.03 | 68.16 | 67.96 | 68.08 | -0.05% | 48,190 |
| Oct 12, 2026 | 68.15 | 68.21 | 68.05 | 68.11 | -0.06% | 27,868 |
| Oct 9, 2026 | 67.92 | 68.23 | 67.92 | 68.16 | +0.55% | 53,301 |
| Oct 8, 2026 | 67.88 | 68.00 | 67.54 | 67.78 | -0.48% | 34,515 |
| Oct 7, 2026 | 67.99 | 68.11 | 67.80 | 68.11 | -0.28% | 31,963 |
| Oct 6, 2026 | 68.19 | 68.47 | 68.19 | 68.30 | +0.69% | 32,509 |
| Oct 5, 2026 | 67.53 | 67.98 | 67.53 | 67.83 | +0.73% | 24,506 |
| Oct 2, 2026 | 67.38 | 67.57 | 67.28 | 67.34 | +0.72% | 29,504 |
| Oct 1, 2026 | 66.83 | 66.99 | 66.45 | 66.86 | +0.07% | 44,678 |
| Sep 30, 2026 | 67.10 | 67.31 | 66.81 | 66.82 | -0.04% | 288,314 |
| Sep 29, 2026 | 67.06 | 67.06 | 66.74 | 66.84 | -0.46% | 164,369 |
| Sep 28, 2026 | 67.25 | 67.27 | 66.84 | 67.15 | -0.62% | 744,849 |
| Sep 25, 2026 | 67.42 | 67.59 | 67.13 | 67.57 | +0.49% | 43,187 |
| Sep 24, 2026 | 66.91 | 67.31 | 66.85 | 67.24 | +0.10% | 64,231 |
| Sep 23, 2026 | 67.53 | 67.53 | 67.12 | 67.17 | -0.68% | 30,023 |
| Sep 22, 2026 | 67.72 | 67.85 | 67.63 | 67.63 | -0.16% | 168,877 |
| Sep 21, 2026 | 67.20 | 67.82 | 67.20 | 67.74 | +1.63% | 34,946 |
| Sep 18, 2026 | 66.48 | 66.65 | 66.38 | 66.65 | -0.14% | 41,011 |
| Sep 17, 2026 | 66.59 | 66.76 | 66.50 | 66.75 | +1.21% | 38,624 |
| Sep 16, 2026 | 66.47 | 66.58 | 65.65 | 65.95 | -0.38% | 37,161 |
| Sep 15, 2026 | 66.41 | 66.41 | 66.15 | 66.21 | -0.44% | 53,783 |
| Sep 14, 2026 | 66.40 | 66.71 | 66.34 | 66.50 | -0.56% | 31,173 |
| Sep 11, 2026 | 66.92 | 66.98 | 66.80 | 66.87 | +0.29% | 73,282 |
| Sep 9, 2026 | 66.82 | 66.85 | 66.64 | 66.68 | -0.40% | 47,689 |
| Sep 8, 2026 | 67.23 | 67.28 | 66.95 | 66.95 | -0.60% | 27,949 |
| Sep 4, 2026 | 67.40 | 67.45 | 67.29 | 67.35 | -0.34% | 29,396 |
| Sep 3, 2026 | 67.10 | 67.73 | 67.10 | 67.59 | +1.10% | 26,048 |
| Sep 2, 2026 | 66.66 | 66.98 | 66.62 | 66.85 | -0.39% | 37,009 |
| Aug 31, 2026 | 67.12 | 67.15 | 66.92 | 67.11 | -0.26% | 265,840 |
| Aug 28, 2026 | 67.54 | 67.81 | 67.19 | 67.29 | -0.27% | 42,560 |
| Aug 27, 2026 | 67.13 | 67.50 | 67.13 | 67.47 | +0.75% | 29,824 |
| Aug 26, 2026 | 66.97 | 67.08 | 66.81 | 66.97 | +0.07% | 26,650 |
| Aug 25, 2026 | 67.03 | 67.03 | 66.83 | 66.92 | +0.33% | 41,701 |
| Aug 24, 2026 | 66.84 | 66.85 | 66.68 | 66.70 | -0.34% | 29,977 |
| Aug 21, 2026 | 66.98 | 67.03 | 66.85 | 66.93 | +0.48% | 58,313 |
| Aug 20, 2026 | 66.98 | 67.15 | 66.59 | 66.61 | -0.84% | 34,490 |
| Aug 19, 2026 | 67.36 | 67.45 | 67.17 | 67.17 | +0.08% | 23,790 |
| Aug 18, 2026 | 67.24 | 67.28 | 67.05 | 67.12 | -0.72% | 30,371 |
| Aug 17, 2026 | 67.81 | 67.86 | 67.61 | 67.61 | -0.49% | 34,706 |
| Aug 14, 2026 | 68.12 | 68.12 | 67.86 | 67.94 | -0.12% | 141,184 |
| Aug 13, 2026 | 67.85 | 68.16 | 67.85 | 68.03 | +0.77% | 74,362 |
| Aug 12, 2026 | 67.71 | 67.71 | 67.45 | 67.50 | +0.20% | 340,561 |
| Aug 11, 2026 | 67.65 | 67.69 | 67.33 | 67.37 | -0.31% | 26,813 |
| Aug 10, 2026 | 67.58 | 67.75 | 67.52 | 67.58 | -0.03% | 37,963 |
| Aug 7, 2026 | 67.45 | 67.64 | 67.41 | 67.60 | +0.62% | 33,773 |
| Aug 6, 2026 | 67.36 | 67.47 | 67.11 | 67.18 | -0.16% | 32,629 |
| Aug 5, 2026 | 67.62 | 67.66 | 67.28 | 67.29 | -0.18% | 59,444 |
| Aug 4, 2026 | 66.55 | 67.57 | 66.54 | 67.41 | +1.79% | 122,536 |
| Aug 3, 2026 | 65.41 | 66.31 | 65.41 | 66.22 | +1.57% | 40,696 |
| Jul 31, 2026 | 65.14 | 65.43 | 64.56 | 65.20 | +0.59% | 138,767 |
| Jul 30, 2026 | 64.26 | 64.83 | 64.26 | 64.82 | +1.63% | 48,917 |
| Jul 29, 2026 | 64.57 | 64.83 | 63.76 | 63.78 | -1.35% | 51,586 |
| Jul 28, 2026 | 64.50 | 64.84 | 64.29 | 64.65 | +0.12% | 40,457 |
| Jul 27, 2026 | 65.11 | 65.11 | 64.31 | 64.57 | +0.02% | 23,565 |
| Jul 24, 2026 | 64.45 | 64.92 | 64.44 | 64.56 | +0.08% | 22,982 |
| Jul 23, 2026 | 64.35 | 64.65 | 64.29 | 64.51 | -1.27% | 31,637 |
| Jul 22, 2026 | 65.27 | 65.51 | 65.26 | 65.34 | -0.14% | 57,625 |
| Jul 21, 2026 | 65.04 | 65.44 | 65.04 | 65.43 | +0.89% | 37,601 |
| Jul 20, 2026 | 65.38 | 65.38 | 64.81 | 64.85 | -0.14% | 32,279 |
| Jul 17, 2026 | 64.73 | 65.28 | 64.73 | 64.94 | -0.95% | 40,261 |
| Jul 16, 2026 | 66.08 | 66.08 | 65.41 | 65.56 | -0.63% | 27,478 |
| Jul 15, 2026 | 66.02 | 66.03 | 65.59 | 65.98 | +0.35% | 64,373 |
| Jul 14, 2026 | 65.60 | 65.87 | 65.60 | 65.74 | +0.39% | 34,948 |
| Jul 13, 2026 | 65.70 | 65.85 | 65.43 | 65.49 | -0.76% | 51,075 |
| Jul 10, 2026 | 65.74 | 66.03 | 65.64 | 65.99 | +0.38% | 28,247 |
| Jul 9, 2026 | 65.47 | 65.75 | 65.47 | 65.74 | +0.84% | 23,805 |
| Jul 8, 2026 | 65.02 | 65.21 | 64.68 | 65.19 | -0.35% | 38,958 |
| Jul 7, 2026 | 65.20 | 65.53 | 65.18 | 65.42 | -0.29% | 58,009 |
| Jul 6, 2026 | 65.32 | 65.79 | 65.27 | 65.61 | +0.64% | 62,490 |
| Jul 2, 2026 | 65.30 | 65.59 | 64.61 | 65.19 | -0.21% | 30,643 |
| Jul 1, 2026 | 65.00 | 65.48 | 65.00 | 65.33 | +0.05% | 35,235 |
| Jun 30, 2026 | 65.03 | 65.35 | 64.94 | 65.30 | +0.85% | 439,017 |
| Jun 29, 2026 | 63.95 | 64.76 | 63.95 | 64.75 | +1.30% | 33,908 |
| Jun 26, 2026 | 63.68 | 64.22 | 63.68 | 63.92 | -0.50% | 72,223 |
| Jun 25, 2026 | 64.62 | 64.62 | 64.06 | 64.24 | -0.02% | 53,875 |
| Jun 24, 2026 | 64.40 | 64.75 | 64.05 | 64.25 | -0.16% | 37,597 |
| Jun 23, 2026 | 64.12 | 64.64 | 64.12 | 64.35 | -1.35% | 36,211 |
| Jun 22, 2026 | 65.54 | 65.56 | 65.06 | 65.23 | -0.43% | 40,656 |
| Jun 18, 2026 | 65.32 | 65.55 | 65.21 | 65.51 | +1.11% | 47,169 |
| Jun 17, 2026 | 65.92 | 65.92 | 64.67 | 64.79 | -1.16% | 47,708 |
| Jun 16, 2026 | 65.94 | 65.99 | 65.55 | 65.55 | -0.56% | 43,333 |
| Jun 15, 2026 | 65.92 | 66.11 | 65.74 | 65.92 | +1.70% | 36,002 |
| Jun 12, 2026 | 64.25 | 65.05 | 64.25 | 64.82 | +0.46% | 44,041 |
| Jun 11, 2026 | 63.61 | 64.62 | 63.53 | 64.52 | +1.72% | 39,109 |
| Jun 10, 2026 | 64.36 | 64.43 | 63.43 | 63.43 | -1.64% | 50,016 |
| Jun 9, 2026 | 65.01 | 65.10 | 63.35 | 64.49 | -0.31% | 66,386 |
| Jun 8, 2026 | 64.95 | 65.16 | 64.61 | 64.69 | +0.25% | 54,040 |
| Jun 5, 2026 | 65.51 | 65.68 | 64.40 | 64.53 | -2.63% | 32,749 |
| Jun 4, 2026 | 65.54 | 66.34 | 65.54 | 66.27 | +0.47% | 26,302 |
| Jun 3, 2026 | 66.17 | 66.18 | 65.94 | 65.96 | -0.75% | 26,710 |
| Jun 2, 2026 | 66.32 | 66.51 | 66.31 | 66.46 | +0.20% | 24,958 |
| Jun 1, 2026 | 66.07 | 66.46 | 66.02 | 66.33 | +0.29% | 44,474 |
| May 29, 2026 | 66.23 | 66.23 | 65.98 | 66.14 | +0.30% | 414,142 |
| May 28, 2026 | 65.77 | 65.98 | 65.71 | 65.94 | +0.61% | 151,899 |
| May 27, 2026 | 65.40 | 65.59 | 65.36 | 65.54 | +0.00% | 34,857 |
| May 26, 2026 | 65.57 | 65.71 | 65.39 | 65.54 | +0.60% | 42,825 |
| May 22, 2026 | 65.35 | 65.38 | 65.06 | 65.15 | +0.42% | 28,597 |
| May 21, 2026 | 64.34 | 65.01 | 64.34 | 64.88 | +0.25% | 36,764 |
| May 20, 2026 | 64.15 | 64.80 | 64.15 | 64.72 | +1.10% | 37,523 |
| May 19, 2026 | 64.13 | 64.41 | 63.88 | 64.02 | -0.72% | 57,134 |
| May 18, 2026 | 64.59 | 64.63 | 64.10 | 64.48 | -0.11% | 48,133 |
| May 15, 2026 | 64.63 | 64.92 | 64.53 | 64.55 | -1.16% | 65,379 |
| May 14, 2026 | 65.00 | 65.41 | 65.00 | 65.31 | +0.80% | 70,279 |
| May 13, 2026 | 64.62 | 64.88 | 64.24 | 64.79 | +0.61% | 36,086 |
| May 12, 2026 | 64.12 | 64.42 | 63.88 | 64.40 | -0.14% | 31,477 |
| May 11, 2026 | 64.36 | 64.58 | 64.36 | 64.49 | +0.22% | 54,347 |
| May 8, 2026 | 64.18 | 64.41 | 64.18 | 64.35 | +0.67% | 26,038 |
| May 7, 2026 | 64.16 | 64.32 | 63.77 | 63.92 | -0.34% | 33,987 |
| May 6, 2026 | 63.72 | 64.16 | 63.69 | 64.14 | +1.41% | 33,059 |
| May 5, 2026 | 63.07 | 63.34 | 63.06 | 63.25 | +0.80% | 35,501 |
| May 4, 2026 | 62.93 | 63.09 | 62.55 | 62.75 | -0.40% | 37,255 |
| May 1, 2026 | 63.12 | 63.31 | 63.00 | 63.00 | +0.25% | 55,313 |
| Apr 30, 2026 | 62.35 | 62.86 | 62.12 | 62.84 | +1.09% | 523,418 |
| Apr 29, 2026 | 62.09 | 62.20 | 61.90 | 62.16 | -0.01% | 281,778 |
| Apr 28, 2026 | 62.37 | 62.37 | 61.98 | 62.17 | -0.50% | 21,802 |
| Apr 27, 2026 | 62.40 | 62.52 | 62.26 | 62.48 | +0.13% | 31,218 |
| Apr 24, 2026 | 62.38 | 62.43 | 61.96 | 62.40 | +0.70% | 30,129 |
| Apr 23, 2026 | 61.88 | 62.29 | 61.41 | 61.97 | -0.37% | 40,422 |
| Apr 22, 2026 | 61.94 | 62.20 | 61.94 | 62.20 | +1.10% | 47,932 |
| Apr 21, 2026 | 61.98 | 62.16 | 61.47 | 61.52 | -0.62% | 59,705 |
| Apr 20, 2026 | 62.03 | 62.03 | 61.70 | 61.90 | -0.25% | 91,990 |
| Apr 17, 2026 | 61.75 | 62.21 | 61.72 | 62.06 | +1.22% | 58,322 |
| Apr 16, 2026 | 61.22 | 61.39 | 61.06 | 61.31 | +0.21% | 24,146 |
| Apr 15, 2026 | 60.82 | 61.18 | 60.70 | 61.18 | +0.86% | 27,325 |
| Apr 14, 2026 | 60.27 | 60.66 | 60.20 | 60.66 | +1.30% | 49,573 |
| Apr 13, 2026 | 59.32 | 59.93 | 59.31 | 59.88 | +0.96% | 28,209 |
| Apr 10, 2026 | 59.41 | 59.51 | 59.24 | 59.31 | -0.12% | 40,357 |
| Apr 9, 2026 | 58.95 | 59.44 | 58.84 | 59.38 | +0.64% | 34,238 |
| Apr 8, 2026 | 58.76 | 59.07 | 58.73 | 59.01 | +2.47% | 47,893 |
| Apr 7, 2026 | 57.62 | 57.62 | 57.01 | 57.59 | +0.12% | 40,233 |
| Apr 6, 2026 | 57.15 | 57.52 | 57.15 | 57.51 | +0.44% | 28,271 |
| Apr 2, 2026 | 56.57 | 57.38 | 56.57 | 57.26 | +0.00% | 45,002 |
| Apr 1, 2026 | 57.04 | 57.56 | 57.04 | 57.26 | +0.69% | 36,589 |
| Mar 31, 2026 | 55.94 | 56.89 | 55.87 | 56.87 | +2.97% | 1,890,168 |
| Mar 30, 2026 | 55.64 | 55.76 | 54.99 | 55.23 | -0.41% | 59,908 |
| Mar 27, 2026 | 56.35 | 56.35 | 55.30 | 55.46 | -1.68% | 140,324 |
| Mar 26, 2026 | 57.17 | 57.20 | 56.35 | 56.41 | -1.78% | 77,821 |
| Mar 25, 2026 | 57.70 | 57.70 | 57.31 | 57.43 | +0.75% | 21,231 |
| Mar 24, 2026 | 57.30 | 57.30 | 56.93 | 57.00 | -0.41% | 122,248 |
| Mar 23, 2026 | 57.55 | 57.88 | 57.20 | 57.24 | +0.94% | 48,765 |
| Mar 20, 2026 | 57.19 | 57.62 | 56.40 | 56.70 | -1.72% | 34,200 |
| Mar 19, 2026 | 57.46 | 57.87 | 57.37 | 57.70 | -0.22% | 38,165 |
| Mar 18, 2026 | 58.37 | 58.55 | 57.80 | 57.83 | -1.38% | 73,225 |
| Mar 17, 2026 | 58.39 | 58.84 | 58.39 | 58.64 | +0.24% | 268,088 |
| Mar 16, 2026 | 58.48 | 58.74 | 58.32 | 58.50 | +1.07% | 95,714 |
| Mar 13, 2026 | 58.62 | 58.72 | 57.82 | 57.88 | -0.65% | 1,900,543 |
| Mar 12, 2026 | 58.65 | 58.65 | 58.24 | 58.26 | -1.44% | 24,756 |
| Mar 11, 2026 | 59.24 | 59.30 | 58.91 | 59.11 | -0.14% | 23,103 |
| Mar 10, 2026 | 59.14 | 59.67 | 59.14 | 59.19 | -0.19% | 29,588 |
| Mar 9, 2026 | 58.16 | 59.37 | 57.98 | 59.30 | +0.84% | 44,536 |
| Mar 6, 2026 | 58.94 | 59.08 | 58.56 | 58.80 | -1.26% | 56,520 |
| Mar 5, 2026 | 59.42 | 59.90 | 59.09 | 59.55 | -0.58% | 25,996 |
| Mar 4, 2026 | 59.52 | 59.99 | 59.52 | 59.90 | +0.79% | 40,016 |
| Mar 3, 2026 | 58.98 | 59.55 | 58.59 | 59.43 | -0.95% | 29,060 |
| Mar 2, 2026 | 59.27 | 60.14 | 59.27 | 60.00 | +0.86% | 43,465 |
| Feb 27, 2026 | 59.70 | 60.06 | 59.49 | 59.49 | -1.13% | 510,917 |
| Feb 26, 2026 | 60.49 | 60.49 | 59.83 | 60.17 | -0.64% | 137,019 |
| Feb 25, 2026 | 60.29 | 60.58 | 60.29 | 60.56 | +0.85% | 19,229 |
| Feb 24, 2026 | 59.54 | 60.07 | 59.54 | 60.05 | +0.82% | 21,596 |
| Feb 23, 2026 | 59.80 | 59.80 | 59.41 | 59.56 | -1.07% | 27,018 |
| Feb 20, 2026 | 60.13 | 60.23 | 59.87 | 60.21 | +0.70% | 29,488 |
| Feb 19, 2026 | 59.68 | 59.92 | 59.60 | 59.79 | -0.30% | 45,044 |
| Feb 18, 2026 | 59.94 | 60.24 | 59.88 | 59.97 | +0.52% | 37,767 |
| Feb 17, 2026 | 59.53 | 59.82 | 59.05 | 59.66 | +0.22% | 30,333 |
| Feb 13, 2026 | 59.45 | 59.94 | 59.45 | 59.53 | -0.02% | 23,783 |
| Feb 12, 2026 | 60.38 | 60.67 | 59.50 | 59.54 | -1.59% | 56,675 |
| Feb 11, 2026 | 60.83 | 60.83 | 60.39 | 60.50 | +0.02% | 28,761 |
| Feb 10, 2026 | 60.60 | 60.91 | 60.49 | 60.49 | -0.38% | 34,686 |
| Feb 9, 2026 | 60.19 | 60.82 | 60.19 | 60.72 | +0.49% | 39,398 |
| Feb 6, 2026 | 59.94 | 60.46 | 59.77 | 60.43 | +2.07% | 60,493 |
| Feb 5, 2026 | 59.46 | 59.70 | 59.08 | 59.20 | -1.32% | 57,186 |
| Feb 4, 2026 | 60.35 | 60.35 | 59.76 | 59.99 | -0.56% | 24,584 |
| Feb 3, 2026 | 60.86 | 60.91 | 59.93 | 60.33 | -0.87% | 35,208 |
| Feb 2, 2026 | 60.55 | 60.94 | 60.55 | 60.86 | +0.48% | 47,257 |
| Jan 30, 2026 | 60.55 | 60.73 | 60.22 | 60.57 | -0.49% | 208,088 |
| Jan 29, 2026 | 61.04 | 61.04 | 60.05 | 60.87 | -0.02% | 37,193 |
| Jan 28, 2026 | 61.17 | 61.17 | 60.84 | 60.88 | -0.13% | 21,194 |
| Jan 27, 2026 | 60.76 | 61.02 | 60.75 | 60.96 | +0.47% | 36,330 |
| Jan 26, 2026 | 60.50 | 60.81 | 60.50 | 60.67 | +0.52% | 40,169 |
| Jan 23, 2026 | 60.27 | 60.52 | 60.22 | 60.36 | +0.02% | 32,804 |
| Jan 22, 2026 | 60.44 | 60.49 | 60.19 | 60.35 | +0.63% | 41,917 |
| Jan 21, 2026 | 59.71 | 60.31 | 59.49 | 59.97 | +1.04% | 50,562 |
| Jan 20, 2026 | 60.00 | 60.00 | 59.29 | 59.35 | -2.10% | 22,795 |
| Jan 16, 2026 | 60.90 | 60.90 | 60.49 | 60.62 | -0.02% | 54,746 |
| Jan 15, 2026 | 61.01 | 61.01 | 60.58 | 60.63 | +0.29% | 33,555 |
| Jan 14, 2026 | 60.69 | 60.69 | 60.12 | 60.46 | -0.60% | 36,448 |
| Jan 13, 2026 | 60.99 | 61.02 | 60.62 | 60.82 | -0.15% | 40,959 |
| Jan 12, 2026 | 60.54 | 60.98 | 60.54 | 60.91 | +0.10% | 12,444 |
| Jan 9, 2026 | 60.62 | 60.93 | 60.57 | 60.85 | +0.60% | 12,761 |
| Jan 8, 2026 | 60.39 | 60.49 | 60.29 | 60.49 | -0.02% | 15,317 |
| Jan 7, 2026 | 60.77 | 60.86 | 60.50 | 60.50 | -0.31% | 200,644 |
| Jan 6, 2026 | 60.45 | 60.70 | 60.45 | 60.69 | +0.58% | 16,168 |
| Jan 5, 2026 | 60.38 | 60.46 | 60.28 | 60.34 | +0.68% | 22,196 |
| Jan 2, 2026 | 60.19 | 60.19 | 59.73 | 59.93 | +0.25% | 28,523 |
| Dec 31, 2025 | 60.21 | 60.21 | 59.76 | 59.78 | -0.80% | 27,878 |
| Dec 30, 2025 | 60.31 | 60.37 | 60.25 | 60.26 | -0.12% | 116,920 |
| Dec 29, 2025 | 61.19 | 61.19 | 60.21 | 60.33 | -0.29% | 77,580 |
| Dec 26, 2025 | 60.75 | 60.75 | 60.47 | 60.51 | -0.10% | 16,949 |
| Dec 24, 2025 | 60.38 | 60.57 | 60.38 | 60.57 | +0.33% | 16,814 |
| Dec 23, 2025 | 60.08 | 60.37 | 60.06 | 60.37 | +0.43% | 30,697 |
| Dec 22, 2025 | 59.91 | 60.12 | 59.91 | 60.11 | +0.75% | 32,992 |
| Dec 19, 2025 | 59.72 | 59.87 | 59.55 | 59.66 | +0.10% | 41,912 |
| Dec 18, 2025 | 59.58 | 59.73 | 59.31 | 59.60 | +1.09% | 18,062 |
| Dec 17, 2025 | 59.61 | 59.61 | 58.89 | 58.96 | -1.12% | 24,079 |
| Dec 16, 2025 | 59.58 | 59.73 | 59.27 | 59.63 | -0.22% | 36,043 |
| Dec 15, 2025 | 60.16 | 60.16 | 59.69 | 59.76 | -0.18% | 19,824 |
| Dec 12, 2025 | 60.06 | 60.09 | 59.70 | 59.87 | -1.06% | 27,485 |
| Dec 11, 2025 | 60.15 | 60.52 | 59.91 | 60.51 | +0.29% | 32,892 |
| Dec 10, 2025 | 59.98 | 60.51 | 59.97 | 60.34 | +0.58% | 19,921 |
| Dec 9, 2025 | 60.10 | 60.18 | 59.95 | 59.99 | -0.10% | 23,533 |
| Dec 8, 2025 | 60.21 | 60.21 | 59.92 | 60.05 | -0.35% | 14,949 |
| Dec 5, 2025 | 60.29 | 60.32 | 60.14 | 60.26 | +0.22% | 18,316 |
| Dec 4, 2025 | 60.30 | 60.30 | 59.98 | 60.13 | +0.11% | 32,361 |
| Dec 3, 2025 | 59.78 | 60.14 | 59.77 | 60.07 | +0.30% | 6,547 |
| Dec 2, 2025 | 59.91 | 59.97 | 59.83 | 59.89 | +0.28% | 18,010 |
| Dec 1, 2025 | 60.06 | 60.06 | 59.66 | 59.72 | -0.52% | 26,055 |
| Nov 28, 2025 | 59.80 | 60.03 | 59.80 | 60.03 | +0.52% | 21,804 |
| Nov 26, 2025 | 59.50 | 59.83 | 59.50 | 59.72 | +0.71% | 56,067 |
| Nov 25, 2025 | 58.56 | 59.30 | 58.56 | 59.30 | +0.92% | 155,527 |
| Nov 24, 2025 | 58.26 | 58.80 | 58.13 | 58.76 | +1.68% | 22,497 |
| Nov 21, 2025 | 57.41 | 58.30 | 57.16 | 57.79 | +0.87% | 28,049 |
| Nov 20, 2025 | 59.18 | 59.24 | 57.27 | 57.29 | -1.58% | 57,859 |
| Nov 19, 2025 | 58.09 | 58.54 | 57.90 | 58.21 | +0.34% | 22,005 |
| Nov 18, 2025 | 58.21 | 58.24 | 57.73 | 58.01 | -0.75% | 79,684 |
| Nov 17, 2025 | 58.79 | 59.09 | 58.24 | 58.45 | -0.93% | 25,208 |
| Nov 14, 2025 | 58.92 | 59.30 | 58.50 | 59.00 | -0.03% | 30,608 |
| Nov 13, 2025 | 59.85 | 59.85 | 58.92 | 59.02 | -1.63% | 26,693 |
| Nov 12, 2025 | 60.10 | 60.10 | 59.90 | 60.00 | +0.00% | 14,474 |
| Nov 11, 2025 | 60.00 | 60.05 | 59.66 | 60.00 | +0.20% | 20,640 |
| Nov 10, 2025 | 59.06 | 59.89 | 59.06 | 59.88 | +1.53% | 23,702 |
| Nov 7, 2025 | 58.40 | 58.98 | 58.16 | 58.98 | +0.16% | 27,412 |
| Nov 6, 2025 | 59.70 | 59.70 | 58.88 | 58.88 | -1.17% | 34,591 |
| Nov 5, 2025 | 59.49 | 59.84 | 59.38 | 59.58 | +0.39% | 18,943 |
| Nov 4, 2025 | 59.31 | 59.72 | 59.26 | 59.35 | -1.12% | 37,381 |
Daily open, high, low, close and volume for Franklin U.S. Equity Index ETF (USPX). Showing 249 trading days. Unadjusted prices.