Franklin U.S. Equity Index ETF (USPX)

USPX
🏛️ 美国 →
58.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 57.95 58.35 57.90 58.20 0.0M
2025-09-25 57.82 57.96 57.67 57.85 0.0M
2025-09-24 58.28 58.28 58.03 58.04 0.0M
2025-09-23 58.69 58.70 58.23 58.33 0.9M
2025-09-22 58.50 58.70 58.50 58.68 0.0M
2025-09-19 58.13 58.38 58.03 58.34 0.0M
2025-09-18 58.21 58.37 58.15 58.24 0.0M
2025-09-17 58.00 58.11 57.65 57.95 0.0M
2025-09-16 58.20 58.20 57.99 58.05 0.0M
2025-09-15 57.94 58.13 57.94 58.13 0.0M
2025-09-12 57.84 57.92 57.74 57.80 0.0M
2025-09-11 57.56 57.87 57.56 57.84 0.1M
2025-09-10 57.60 57.60 57.24 57.38 0.0M
2025-09-09 57.00 57.25 57.00 57.25 0.0M
2025-09-08 57.04 57.13 56.95 57.05 0.0M
2025-09-05 57.30 57.30 56.59 56.84 0.0M
2025-09-04 56.69 57.03 56.69 57.03 0.1M
2025-09-03 56.55 56.55 56.29 56.52 0.0M
2025-09-02 56.54 56.54 55.83 56.28 0.2M
2025-08-29 56.97 56.97 56.60 56.63 0.5M
2025-08-28 56.80 57.08 56.79 57.06 0.2M
2025-08-27 56.73 56.88 56.70 56.85 0.0M
2025-08-26 56.43 56.68 56.39 56.68 0.0M
2025-08-25 56.56 56.66 56.48 56.48 0.0M
2025-08-22 56.14 56.77 56.13 56.65 0.0M
2025-08-21 55.91 55.99 55.78 55.78 0.0M
2025-08-20 56.02 56.08 55.57 56.04 0.0M
2025-08-19 56.46 56.54 56.10 56.10 0.0M
2025-08-18 56.52 56.55 56.43 56.55 0.0M
2025-08-15 56.79 56.79 56.48 56.48 0.0M
2025-08-14 56.56 56.67 56.46 56.60 0.1M
2025-08-13 56.76 56.76 56.49 56.64 0.0M
2025-08-12 56.01 56.45 56.01 56.45 0.1M
2025-08-11 56.00 56.12 55.79 55.79 0.0M
2025-08-08 55.80 56.03 55.78 55.97 0.0M
2025-08-07 55.96 55.96 55.35 55.54 0.0M
2025-08-06 55.34 55.66 55.24 55.63 0.0M
2025-08-05 55.53 55.56 55.17 55.17 0.0M
2025-08-04 55.03 55.46 55.02 55.46 0.0M
2025-08-01 54.84 54.91 54.61 54.68 0.1M
2025-07-31 56.24 56.24 55.52 55.63 0.6M
2025-07-30 55.87 55.99 55.63 55.66 0.1M
2025-07-29 55.95 55.95 55.75 55.80 0.0M
2025-07-28 56.03 56.03 55.88 55.96 0.0M
2025-07-25 55.93 56.03 55.93 55.97 0.0M
2025-07-24 55.83 55.89 55.72 55.72 0.0M
2025-07-23 55.59 55.68 55.38 55.68 0.0M
2025-07-22 55.33 55.33 55.17 55.30 0.0M
2025-07-21 55.45 55.52 55.25 55.25 0.0M
2025-07-18 55.28 55.28 55.08 55.17 0.0M
2025-07-17 55.06 55.23 55.04 55.18 0.0M
2025-07-16 54.83 54.89 54.51 54.87 0.0M
2025-07-15 55.10 55.10 54.72 54.72 0.0M
2025-07-14 54.76 54.90 54.76 54.89 0.0M
2025-07-11 54.75 54.87 54.75 54.79 0.0M
2025-07-10 54.76 55.01 54.76 55.00 0.0M
2025-07-09 54.85 54.85 54.60 54.84 0.0M
2025-07-08 54.62 54.62 54.50 54.51 0.0M
2025-07-07 54.74 54.74 54.34 54.54 0.0M
2025-07-03 54.67 55.02 54.67 54.92 0.0M
2025-07-02 54.27 54.53 54.27 54.53 0.0M
2025-07-01 54.21 54.32 54.08 54.28 0.0M
2025-06-30 54.17 54.36 54.11 54.36 0.2M
2025-06-27 53.90 54.05 53.67 54.02 0.3M
2025-06-26 53.54 53.77 53.48 53.77 0.0M
2025-06-25 53.38 53.48 53.27 53.31 0.0M
2025-06-24 53.14 53.39 53.14 53.34 0.0M
2025-06-23 52.28 52.71 52.28 52.71 0.0M
2025-06-20 52.61 52.61 52.11 52.22 0.0M
2025-06-18 52.61 52.68 52.44 52.44 0.0M
2025-06-17 52.70 52.83 52.43 52.47 0.0M
2025-06-16 53.07 53.07 52.86 52.90 0.0M
2025-06-13 52.61 52.70 52.35 52.38 0.0M
2025-06-12 52.93 53.02 52.89 53.01 0.1M
2025-06-11 53.00 53.07 52.70 52.78 0.0M
2025-06-10 52.73 52.97 52.73 52.93 0.0M
2025-06-09 52.67 52.82 52.64 52.68 0.0M
2025-06-06 52.60 52.72 52.54 52.68 0.0M
2025-06-05 52.39 52.62 52.11 52.11 0.1M
2025-06-04 52.45 52.53 52.40 52.40 0.3M
2025-06-03 51.99 52.44 51.99 52.39 0.0M
2025-06-02 51.66 52.03 51.54 52.03 0.0M
2025-05-30 51.76 51.88 51.24 51.74 0.2M
2025-05-29 52.07 52.07 51.58 51.85 0.0M
2025-05-28 51.88 51.99 51.62 51.62 0.0M
2025-05-27 51.44 51.87 51.44 51.87 0.0M
2025-05-23 50.74 51.07 50.70 50.86 0.0M
2025-05-22 51.35 51.47 51.17 51.17 0.0M
2025-05-21 51.76 52.00 51.14 51.21 0.0M
2025-05-20 52.10 52.11 51.77 52.05 0.0M
2025-05-19 51.70 52.23 51.70 52.23 0.0M
2025-05-16 51.84 52.18 51.81 52.18 0.0M
2025-05-15 51.58 51.89 51.58 51.80 0.0M
2025-05-14 51.59 51.69 51.46 51.63 0.0M
2025-05-13 51.34 51.72 51.34 51.56 0.0M
2025-05-12 50.96 51.33 50.70 51.13 0.0M
2025-05-09 49.80 49.81 49.45 49.55 0.0M
2025-05-08 49.66 49.98 49.51 49.51 0.0M
2025-05-07 49.17 49.22 48.85 49.15 0.1M
2025-05-06 49.06 49.23 49.06 49.12 0.0M
2025-05-05 49.42 49.73 49.34 49.44 0.0M
2025-05-02 49.74 49.84 49.69 49.69 0.0M
2025-05-01 49.12 49.37 49.10 49.12 0.0M
2025-04-30 47.86 48.76 47.84 48.64 3.5M
2025-04-29 48.20 48.74 48.20 48.60 0.0M
2025-04-28 48.34 48.41 47.93 48.41 0.0M
2025-04-25 47.91 48.36 47.66 48.32 0.0M
2025-04-24 47.20 47.98 47.20 47.98 0.0M
2025-04-23 47.42 47.73 46.92 47.03 0.0M
2025-04-22 45.56 46.43 45.56 46.22 0.2M
2025-04-21 45.70 45.70 44.59 45.08 0.0M
2025-04-17 46.21 46.52 46.12 46.14 0.1M
2025-04-16 46.54 46.80 45.67 46.05 0.0M
2025-04-15 47.31 47.43 47.07 47.13 0.0M
2025-04-14 47.33 47.53 46.81 47.21 0.0M
2025-04-11 45.70 46.87 45.70 46.79 0.1M
2025-04-10 46.46 46.65 45.09 46.08 0.2M
2025-04-09 43.11 47.72 43.11 47.72 4.2M
2025-04-08 45.79 45.96 43.08 43.36 0.0M
2025-04-07 42.71 45.54 42.40 44.14 0.0M
2025-04-04 45.70 45.70 44.28 44.28 0.0M
2025-04-03 47.88 47.88 47.02 47.02 0.0M
2025-04-02 48.94 49.54 48.94 49.54 0.0M
2025-04-01 49.19 49.28 48.74 49.13 0.0M
2025-03-31 48.00 48.99 48.00 48.98 0.9M
2025-03-28 49.42 49.42 48.67 48.67 0.0M
2025-03-27 49.77 49.92 49.65 49.74 0.0M
2025-03-26 50.48 50.48 49.79 49.90 0.0M
2025-03-25 50.47 50.59 50.41 50.55 0.0M
2025-03-24 50.04 50.49 50.04 50.48 0.0M
2025-03-21 49.20 49.54 49.00 49.54 0.1M
2025-03-20 49.88 49.88 49.48 49.64 0.0M
2025-03-19 49.42 49.95 49.42 49.73 0.0M
2025-03-18 49.55 49.55 49.02 49.17 0.0M
2025-03-17 49.76 49.95 49.76 49.82 0.0M
2025-03-14 49.15 49.35 49.03 49.24 0.1M
2025-03-13 48.95 48.95 48.13 48.26 0.0M
2025-03-12 49.19 49.21 48.55 48.98 0.1M
2025-03-11 48.71 49.23 48.44 48.77 0.0M
2025-03-10 49.54 49.58 48.94 49.05 0.0M
2025-03-07 49.98 50.49 49.78 50.44 0.0M
2025-03-06 50.51 50.86 49.96 50.19 0.0M
2025-03-05 50.54 51.21 50.28 51.17 0.0M
2025-03-04 50.65 51.06 50.17 50.58 0.0M
2025-03-03 52.13 52.13 50.89 51.13 0.0M
2025-02-28 51.33 52.18 51.23 52.18 0.2M
2025-02-27 52.16 52.16 51.37 51.38 0.0M
2025-02-26 52.46 52.54 51.97 52.06 0.0M
2025-02-25 52.32 52.32 51.69 52.05 0.1M
2025-02-24 52.77 52.77 52.32 52.33 0.0M
2025-02-21 53.47 53.47 52.60 52.65 0.0M
2025-02-20 53.59 53.59 53.30 53.53 0.0M
2025-02-19 53.58 53.85 53.58 53.79 0.1M
2025-02-18 53.66 53.71 53.53 53.68 0.0M
2025-02-14 53.59 53.68 53.57 53.57 0.0M
2025-02-13 53.14 53.60 53.14 53.60 0.0M
2025-02-12 52.80 53.09 52.73 53.01 0.0M
2025-02-11 53.04 53.21 53.02 53.15 0.0M
2025-02-10 53.05 53.23 53.01 53.15 0.0M
2025-02-07 53.40 53.40 52.81 52.84 0.0M
2025-02-06 53.25 53.32 53.04 53.29 0.0M
2025-02-05 52.72 53.14 52.72 53.14 0.0M
2025-02-04 52.61 52.96 52.61 52.91 0.0M
2025-02-03 52.23 52.78 52.08 52.57 0.0M
2025-01-31 53.39 53.59 52.81 52.81 0.1M
2025-01-30 53.08 53.28 53.03 53.18 0.0M
2025-01-29 52.98 53.07 52.76 52.86 0.0M
2025-01-28 52.69 53.14 52.52 53.10 0.0M
2025-01-27 52.49 52.66 52.36 52.61 0.0M
2025-01-24 53.61 53.61 53.32 53.38 0.0M
2025-01-23 53.20 53.51 53.20 53.51 0.0M
2025-01-22 53.34 53.34 53.24 53.24 0.0M
2025-01-21 52.76 52.97 52.59 52.91 0.1M
2025-01-17 52.51 52.66 52.49 52.49 0.0M
2025-01-16 51.98 52.15 51.93 51.93 0.0M
2025-01-15 51.88 52.13 51.88 52.05 0.0M
2025-01-14 51.26 51.30 50.83 51.21 0.0M
2025-01-13 50.33 51.00 50.33 51.00 0.0M
2025-01-10 51.36 51.36 50.83 50.83 0.0M
2025-01-08 51.71 51.85 51.41 51.85 0.0M
2025-01-07 52.39 52.39 51.61 51.68 0.0M
2025-01-06 52.50 52.64 52.13 52.13 0.0M
2025-01-03 51.51 52.06 51.51 52.06 0.1M
2025-01-02 51.65 51.82 51.10 51.31 0.0M