MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USPX — Franklin U.S. Equity Index ETF
NYSE ArcaFranklin U.S. Equity Index ETF
$67.78
-0.33(-0.48%)
- O
- 67.88
- H
- 68.00
- L
- 67.54
- V
- 34.51K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$67.78
Period Return+40.02%
Period High$68.47
Period Low$47.84
Avg Daily Volume79.9K
Total Trading Days365
USPX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $67.88 | $68.00 | $67.54 | $67.78 | $-0.33 | -0.48% | 34,511 | $67.75 | $67.54 $68.00 |
| Oct 7, 2026 | $67.99 | $68.11 | $67.80 | $68.11 | $-0.19 | -0.28% | 31,963 | $68.05 | $67.80 $68.11 |
| Oct 6, 2026 | $68.19 | $68.47 | $68.19 | $68.30 | +$0.47 | +0.69% | 32,509 | $68.34 | $68.19 $68.47 |
| Oct 5, 2026 | $67.53 | $67.98 | $67.53 | $67.83 | +$0.49 | +0.73% | 24,506 | $67.78 | $67.53 $67.98 |
| Oct 2, 2026 | $67.38 | $67.57 | $67.28 | $67.34 | +$0.48 | +0.72% | 29,504 | $67.34 | $67.28 $67.57 |
| Oct 1, 2026 | $66.83 | $66.99 | $66.45 | $66.86 | +$0.04 | +0.07% | 44,678 | $66.69 | $66.45 $66.99 |
| Sep 30, 2026 | $67.10 | $67.31 | $66.81 | $66.82 | $-0.02 | -0.04% | 288,314 | $67.13 | $66.81 $67.31 |
| Sep 29, 2026 | $67.06 | $67.06 | $66.74 | $66.84 | $-0.31 | -0.46% | 164,369 | $66.92 | $66.74 $67.06 |
| Sep 28, 2026 | $67.25 | $67.27 | $66.84 | $67.15 | $-0.42 | -0.62% | 744,850 | $66.92 | $66.84 $67.27 |
| Sep 25, 2026 | $67.42 | $67.59 | $67.13 | $67.57 | +$0.33 | +0.49% | 43,187 | $67.40 | $67.13 $67.59 |
| Sep 24, 2026 | $66.91 | $67.31 | $66.85 | $67.24 | +$0.07 | +0.10% | 64,231 | $67.12 | $66.85 $67.31 |
| Sep 23, 2026 | $67.53 | $67.53 | $67.12 | $67.17 | $-0.46 | -0.68% | 30,023 | $67.33 | $67.12 $67.53 |
| Sep 22, 2026 | $67.72 | $67.85 | $67.63 | $67.63 | $-0.11 | -0.16% | 168,877 | $67.68 | $67.63 $67.85 |
| Sep 21, 2026 | $67.21 | $67.82 | $67.21 | $67.74 | +$1.09 | +1.63% | 34,946 | $67.74 | $67.21 $67.82 |
| Sep 18, 2026 | $66.48 | $66.65 | $66.38 | $66.65 | $-0.10 | -0.14% | 41,011 | $66.55 | $66.38 $66.65 |
| Sep 17, 2026 | $66.59 | $66.76 | $66.50 | $66.75 | +$0.80 | +1.21% | 38,624 | $66.69 | $66.50 $66.76 |
| Sep 16, 2026 | $66.47 | $66.58 | $65.65 | $65.95 | $-0.25 | -0.38% | 37,161 | $66.25 | $65.65 $66.58 |
| Sep 15, 2026 | $66.41 | $66.41 | $66.15 | $66.21 | $-0.29 | -0.44% | 53,783 | $66.24 | $66.15 $66.41 |
| Sep 14, 2026 | $66.40 | $66.71 | $66.34 | $66.50 | $-0.37 | -0.56% | 31,173 | $66.61 | $66.34 $66.71 |
| Sep 11, 2026 | $66.92 | $66.98 | $66.80 | $66.87 | +$0.55 | +0.83% | 73,283 | $66.93 | $66.80 $66.98 |
| Sep 10, 2026 | $66.34 | $66.46 | $66.20 | $66.32 | $-0.36 | -0.54% | 32,821 | $66.29 | $66.20 $66.46 |
| Sep 9, 2026 | $66.82 | $66.85 | $66.64 | $66.68 | $-0.27 | -0.40% | 47,689 | $66.78 | $66.64 $66.85 |
| Sep 8, 2026 | $67.23 | $67.28 | $66.95 | $66.95 | $-0.40 | -0.60% | 27,952 | $67.09 | $66.95 $67.28 |
| Sep 4, 2026 | $67.40 | $67.45 | $67.29 | $67.35 | $-0.23 | -0.34% | 29,396 | $67.35 | $67.29 $67.45 |
| Sep 3, 2026 | $67.10 | $67.73 | $67.10 | $67.59 | +$0.74 | +1.10% | 26,048 | $67.55 | $67.10 $67.73 |
| Sep 2, 2026 | $66.66 | $66.98 | $66.62 | $66.85 | +$0.34 | +0.50% | 37,109 | $66.86 | $66.62 $66.98 |
| Sep 1, 2026 | $66.61 | $66.84 | $66.44 | $66.51 | $-0.60 | -0.89% | 41,471 | $66.64 | $66.44 $66.84 |
| Aug 31, 2026 | $67.12 | $67.15 | $66.92 | $67.11 | $-0.18 | -0.26% | 265,840 | $67.01 | $66.92 $67.15 |
| Aug 28, 2026 | $67.54 | $67.81 | $67.20 | $67.29 | $-0.18 | -0.27% | 42,560 | $67.47 | $67.20 $67.81 |
| Aug 27, 2026 | $67.13 | $67.50 | $67.13 | $67.47 | +$0.50 | +0.75% | 29,824 | $67.36 | $67.13 $67.50 |