Franklin U.S. Equity Index ETF (USPX)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

48.50

+0.21

(+0.43%)

A partir del 01:26PM EDT. Mercado abierto.

Periodo de tiempo:

05 jul 2023 - 05 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	48.38	48.50	48.35	48.50	48.50	7,137
03 jul 2024	48.10	48.29	48.10	48.29	48.29	11,500
02 jul 2024	47.43	48.05	47.43	47.92	47.92	29,800
01 jul 2024	47.62	47.78	47.59	47.76	47.76	51,700
28 jun 2024	47.94	48.15	47.56	47.65	47.65	434,300
27 jun 2024	47.99	47.99	47.70	47.78	47.78	77,000
26 jun 2024	47.60	47.79	47.60	47.79	47.79	8,000
25 jun 2024	47.60	47.73	47.51	47.73	47.73	26,800
24 jun 2024	47.81	47.81	47.52	47.52	47.52	2,700
21 jun 2024	47.64	47.69	47.61	47.64	47.64	49,600
21 jun 2024	0.154 Dividendo
20 jun 2024	47.97	47.97	47.70	47.70	47.55	20,000
18 jun 2024	47.77	47.96	47.77	47.96	47.81	17,500
17 jun 2024	47.45	47.93	47.45	47.83	47.68	9,500
14 jun 2024	47.23	47.45	47.23	47.45	47.29	18,400
13 jun 2024	47.38	47.50	47.28	47.47	47.32	11,200
12 jun 2024	47.51	47.55	47.35	47.38	47.23	202,500
11 jun 2024	46.68	46.97	46.68	46.97	46.82	28,400
10 jun 2024	46.43	46.97	46.43	46.85	46.70	81,800
07 jun 2024	46.61	46.90	46.61	46.74	46.59	64,300
06 jun 2024	46.77	46.79	46.70	46.75	46.60	12,700
05 jun 2024	46.37	46.77	46.32	46.77	46.62	55,400
04 jun 2024	46.03	46.30	46.03	46.23	46.08	17,000
03 jun 2024	46.30	46.31	45.82	46.12	45.97	30,100
31 may 2024	45.85	46.07	45.52	46.07	45.92	291,700
30 may 2024	45.91	45.99	45.75	45.77	45.62	38,000
29 may 2024	46.14	46.16	46.02	46.02	45.87	24,900
28 may 2024	46.51	46.51	46.20	46.35	46.20	15,400
24 may 2024	46.44	46.44	46.32	46.36	46.21	7,800
23 may 2024	46.58	46.58	46.00	46.06	45.91	66,900
22 may 2024	46.55	46.57	46.28	46.43	46.28	16,900
21 may 2024	46.43	46.56	46.42	46.56	46.41	22,600
20 may 2024	46.49	46.59	46.44	46.46	46.31	35,300
17 may 2024	46.36	46.41	46.29	46.41	46.26	17,100
16 may 2024	46.47	46.56	46.35	46.35	46.20	62,100
15 may 2024	46.14	46.42	46.14	46.41	46.26	12,600
14 may 2024	45.71	45.90	45.65	45.89	45.74	26,300
13 may 2024	45.56	45.79	45.56	45.65	45.50	11,500
10 may 2024	45.72	45.72	45.59	45.69	45.54	15,400
09 may 2024	45.48	45.58	45.48	45.58	45.43	4,000
08 may 2024	45.31	45.35	45.27	45.35	45.20	4,800
07 may 2024	45.44	45.44	45.32	45.36	45.21	14,400
06 may 2024	45.09	45.27	45.09	45.27	45.13	5,300
03 may 2024	44.86	44.86	44.78	44.81	44.67	12,200
02 may 2024	44.46	44.46	43.95	44.27	44.13	26,600
01 may 2024	43.73	44.51	43.57	43.57	43.43	116,600
30 abr 2024	44.57	44.64	43.88	43.88	43.74	201,200
29 abr 2024	44.71	44.77	44.49	44.72	44.58	25,200
26 abr 2024	44.29	44.68	44.29	44.60	44.46	28,800
25 abr 2024	43.70	44.19	43.69	44.10	43.96	32,100
24 abr 2024	44.45	44.45	44.11	44.31	44.17	17,200
23 abr 2024	43.97	44.34	43.97	44.30	44.16	141,700
22 abr 2024	43.47	43.96	43.47	43.75	43.61	43,600
19 abr 2024	43.76	43.76	43.09	43.09	42.95	9,000
18 abr 2024	43.98	44.12	43.75	43.77	43.63	24,400
17 abr 2024	43.89	43.99	43.80	43.80	43.66	105,100
16 abr 2024	44.50	44.50	44.10	44.16	44.02	14,100
15 abr 2024	45.11	45.11	44.23	44.25	44.11	86,300
12 abr 2024	45.17	45.17	44.66	44.80	44.66	10,700
11 abr 2024	45.23	45.53	45.13	45.43	45.28	29,400
10 abr 2024	45.27	45.27	44.93	45.14	44.99	133,800
09 abr 2024	45.52	45.52	45.13	45.52	45.37	5,600
08 abr 2024	45.44	45.53	45.44	45.48	45.33	3,300
05 abr 2024	45.18	45.62	45.18	45.48	45.33	15,600
04 abr 2024	45.86	45.91	44.96	44.98	44.83	32,000
03 abr 2024	45.43	45.64	45.41	45.53	45.38	55,600
02 abr 2024	45.37	45.48	45.33	45.46	45.31	28,700
01 abr 2024	45.96	45.96	45.71	45.80	45.65	11,900
28 mar 2024	45.88	45.91	45.86	45.88	45.73	196,500
27 mar 2024	45.75	45.83	45.60	45.82	45.67	8,300
26 mar 2024	45.94	45.94	45.46	45.46	45.31	59,900
25 mar 2024	45.79	45.79	45.57	45.57	45.42	44,900
22 mar 2024	45.74	45.79	45.69	45.69	45.54	258,000
21 mar 2024	46.09	46.09	45.76	45.81	45.66	238,200
20 mar 2024	45.44	45.65	45.17	45.65	45.50	12,100
19 mar 2024	44.87	45.19	44.85	45.18	45.03	12,400
18 mar 2024	45.08	45.13	44.90	44.98	44.83	13,700
15 mar 2024	44.77	44.84	44.60	44.64	44.50	13,700
15 mar 2024	0.103 Dividendo
14 mar 2024	45.26	45.26	44.95	45.09	44.84	12,000
13 mar 2024	45.28	45.28	45.18	45.18	44.93	15,000
12 mar 2024	44.93	45.27	44.93	45.26	45.01	11,200
11 mar 2024	44.76	44.83	44.73	44.77	44.52	34,200
08 mar 2024	45.38	45.38	44.81	44.85	44.60	16,600
07 mar 2024	45.02	45.18	45.02	45.11	44.86	12,700
06 mar 2024	44.72	44.82	44.55	44.64	44.39	214,600
05 mar 2024	44.48	44.52	44.24	44.40	44.16	47,300
04 mar 2024	44.88	45.06	44.88	44.90	44.65	51,400
01 mar 2024	44.75	44.95	44.72	44.95	44.70	18,700
29 feb 2024	44.45	44.60	44.43	44.60	44.35	329,900
28 feb 2024	44.32	44.41	44.28	44.33	44.09	7,100
27 feb 2024	44.35	44.45	44.32	44.45	44.21	14,100
26 feb 2024	44.54	44.54	44.38	44.38	44.14	43,900
23 feb 2024	44.65	44.65	44.43	44.56	44.32	25,100
22 feb 2024	44.13	44.49	44.13	44.47	44.23	4,300
21 feb 2024	43.39	43.60	43.38	43.60	43.36	58,100
20 feb 2024	43.52	43.56	43.41	43.49	43.25	68,100
16 feb 2024	44.00	44.03	43.81	43.81	43.57	6,900
15 feb 2024	43.59	44.03	43.59	43.96	43.72	10,600
14 feb 2024	43.59	43.73	43.46	43.73	43.49	36,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,562.20+25.18(+0.45%)

Dow Jones39,296.66-11.34(-0.03%)

Nasdaq18,348.65+160.35(+0.88%)

Russell 20002,021.77-14.85(-0.73%)

Petróleo83.79-0.09(-0.11%)

Oro2,397.90+28.50(+1.20%)

Franklin U.S. Equity Index ETF (USPX)

S&P 500
5,562.20
+25.18(+0.45%)

Dow Jones
39,296.66
-11.34(-0.03%)

Nasdaq
18,348.65
+160.35(+0.88%)

Russell 2000
2,021.77
-14.85(-0.73%)

Petróleo
83.79
-0.09(-0.11%)

Oro
2,397.90
+28.50(+1.20%)