Franklin S&P 500 Paris Aligned Climate UCITS ETF - USPA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.17	55.13	55.13	55.17	55.13	86
September 25, 2025	55.12	54.96	54.96	55.13	54.96	210
September 24, 2025	55.57	55.39	55.39	55.57	55.38	2,721
September 23, 2025	55.9	55.7	55.7	55.9	55.7	228
September 22, 2025	55.8	55.77	55.77	55.8	55.77	381
September 19, 2025	55.26	55.33	55.33	55.39	55.26	529
September 18, 2025	55.47	55.45	55.45	55.47	55.45	716
September 17, 2025	55.07	55.08	55.08	55.08	55.07	325
September 16, 2025	55.08	55.03	55.03	55.08	55.03	509
September 15, 2025	55.15	55.12	55.12	55.16	55.15	1,060
September 12, 2025	54.79	54.83	54.83	54.87	54.79	458
September 11, 2025	54.8	54.79	54.79	54.8	54.69	154
September 10, 2025	54.42	54.32	54.32	54.42	54.31	1,552
September 09, 2025	54.18	54.17	54.17	54.18	54.17	245
September 08, 2025	54.24	54.27	54.27	54.27	54.24	1,739
September 05, 2025	54.36	54.03	54.03	54.36	54.03	1,852
September 04, 2025	53.87	54.01	54.01	54.01	53.87	2,828
September 03, 2025	53.49	53.73	53.73	53.86	53.49	1,067
September 02, 2025	53.1	53.07	53.07	53.1	53.07	175
September 01, 2025	53.78	53.89	53.89	53.92	53.78	165
August 29, 2025	54.08	53.75	53.75	54.08	53.75	245
August 28, 2025	53.87	53.86	53.86	53.9	53.86	402
August 27, 2025	53.8	53.89	53.89	53.91	53.8	2,337
August 26, 2025	53.62	53.58	53.58	53.9	53.56	1,199
August 22, 2025	53.79	53.92	53.92	53.94	53.79	5,000
August 21, 2025	53.39	53.22	53.22	53.39	53.2	749
August 20, 2025	53.27	53.24	53.24	53.27	53.24	402
August 19, 2025	53.58	53.6	53.6	53.6	53.58	231
August 18, 2025	53.69	53.66	53.66	53.69	53.66	465
August 15, 2025	53.69	53.67	53.67	53.7	53.67	476
August 14, 2025	53.65	53.63	53.63	53.65	53.6	1,018
August 13, 2025	53.63	53.72	53.72	53.79	53.63	42
August 12, 2025	53.45	53.38	53.38	53.45	53.38	53
August 11, 2025	53.21	53.2	53.2	53.23	53.2	632
August 08, 2025	52.92	53.12	53.12	53.14	52.88	781
August 07, 2025	52.76	52.74	52.74	52.77	52.74	593
August 06, 2025	52.4	52.64	52.64	52.64	52.4	1,927
August 05, 2025	52.68	52.38	52.38	52.68	52.38	927
August 04, 2025	52.09	52.47	52.47	52.47	52.09	1,178
August 01, 2025	51.81	51.81	51.81	51.81	51.81	19
July 31, 2025	53.02	53.02	53.02	53.03	52.99	672
July 30, 2025	53.13	53.02	53.02	53.13	53.02	467
July 29, 2025	53.28	53	53	53.28	53	450
July 28, 2025	53.32	53.12	53.12	53.32	53.12	482
July 25, 2025	53.04	53.08	53.08	53.09	52.97	1,505
July 24, 2025	52.94	53.02	53.02	53.04	52.94	1,278
July 23, 2025	52.72	52.67	52.67	52.72	52.59	1,459
July 22, 2025	52.4	52.45	52.45	52.49	52.4	753
July 21, 2025	52.44	52.64	52.64	52.67	52.44	8,175
July 18, 2025	52.4	52.33	52.33	52.4	52.24	1,852
July 17, 2025	52.12	52.27	52.27	52.29	52.12	239
July 16, 2025	51.74	51.87	51.87	51.87	51.74	576
July 15, 2025	52.3	52.12	52.12	52.3	52.12	753
July 14, 2025	51.79	52.08	52.08	52.08	51.79	958
July 11, 2025	52.2	52.03	52.03	52.2	52	933
July 10, 2025	52.21	52.33	52.33	52.35	52.21	657
July 09, 2025	52.08	52.03	52.03	52.09	52.02	7,149
July 08, 2025	52.1	51.97	51.97	52.1	51.97	984
July 07, 2025	52.16	52.13	52.13	52.16	52.13	40
July 04, 2025	52.14	52.12	52.12	52.14	52.12	49

Franklin S&P 500 Paris Aligned Climate UCITS ETF (USPA.L) LSE