Market data

Select a section

Franklin Templeton Icav SP 200 PA Climate Ucits ETF

(USPA)
Sector: n/a
$50.00
$0.34 0.67
Last updated: 12:30:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $49.41 $49.67 $49.41 $49.49 169
21/11/2024 $49.39 $49.49 $49.39 $49.49 2,043
20/11/2024 $49.25 $49.59 $48.80 $48.95 0
19/11/2024 $49.25 $49.25 $49.20 $49.22 2,318
18/11/2024 $48.69 $49.23 $48.69 $49.23 10
15/11/2024 $49.48 $49.48 $49.12 $49.99 55
14/11/2024 $50.07 $50.22 $49.99 $49.99 706
13/11/2024 $50.17 $50.18 $50.09 $50.17 455
12/11/2024 $50.26 $50.26 $50.19 $50.19 273
11/11/2024 $49.57 $50.46 $50.17 $50.32 0
08/11/2024 $49.57 $50.25 $49.91 $50.23 0
07/11/2024 $49.57 $49.91 $49.57 $49.91 4,643
06/11/2024 $49.50 $49.50 $49.25 $49.33 2,538
05/11/2024 $48.01 $48.73 $47.71 $48.20 0
04/11/2024 $48.01 $48.02 $47.97 $47.97 214
01/11/2024 $47.82 $48.14 $47.80 $48.08 4,536
31/10/2024 $48.32 $48.34 $47.84 $47.92 2,512
30/10/2024 $49.08 $49.57 $48.64 $48.76 0
29/10/2024 $49.08 $48.82 $48.41 $48.76 0
28/10/2024 $49.08 $49.08 $48.80 $48.80 10
25/10/2024 $48.44 $48.92 $48.40 $48.74 0
24/10/2024 $48.44 $48.50 $48.38 $48.32 2,836
23/10/2024 $48.45 $48.62 $48.32 $48.32 451
22/10/2024 $48.79 $48.73 $48.37 $48.57 0
21/10/2024 $48.79 $48.79 $48.47 $48.47 14
18/10/2024 $48.81 $48.85 $48.76 $48.85 1,986
17/10/2024 $48.89 $48.91 $48.82 $48.82 650
16/10/2024 $48.51 $48.85 $48.41 $48.64 0
15/10/2024 $48.51 $49.20 $48.75 $48.85 0
14/10/2024 $48.51 $48.77 $48.51 $48.77 613
11/10/2024 $48.25 $48.45 $48.25 $48.45 150
10/10/2024 $48.35 $48.35 $48.27 $48.29 4,759
09/10/2024 $47.76 $48.28 $47.85 $48.23 0
08/10/2024 $47.76 $48.25 $47.09 $47.89 0
07/10/2024 $47.76 $47.78 $47.76 $47.78 274
04/10/2024 $47.76 $47.76 $47.62 $47.62 3,600
03/10/2024 $47.57 $48.15 $46.66 $47.56 0
02/10/2024 $47.57 $47.72 $47.57 $47.72 253
01/10/2024 $47.94 $48.41 $46.96 $47.55 0
30/09/2024 $47.94 $47.97 $47.94 $47.95 5,000
27/09/2024 $47.86 $48.69 $47.51 $48.13 0
26/09/2024 $47.86 $47.95 $47.86 $47.95 377
25/09/2024 $47.84 $47.90 $47.61 $47.82 0
24/09/2024 $47.84 $47.84 $47.69 $47.69 500
23/09/2024 $47.60 $47.77 $47.60 $47.77 679
20/09/2024 $47.66 $47.67 $47.44 $47.44 750
19/09/2024 $47.14 $47.87 $47.12 $47.76 0
18/09/2024 $47.14 $47.14 $47.11 $47.12 1,923
17/09/2024 $47.32 $47.39 $47.32 $47.39 265
16/09/2024 $47.07 $47.09 $47.07 $47.09 295
13/09/2024 $46.96 $47.09 $46.96 $46.54 760
12/09/2024 $46.68 $46.70 $46.54 $45.62 598
11/09/2024 $46.10 $46.12 $45.50 $46.06 757
10/09/2024 $45.86 $46.06 $45.86 $46.06 750
09/09/2024 $45.68 $45.80 $45.68 $45.78 1,500
06/09/2024 $45.79 $45.94 $45.49 $45.49 545
05/09/2024 $46.21 $46.28 $45.98 $45.97 8,111
04/09/2024 $47.05 $46.47 $46.01 $46.30 0
03/09/2024 $47.05 $47.06 $46.47 $46.62 6,269
02/09/2024 $46.85 $47.07 $46.65 $46.65 0
30/08/2024 $46.85 $46.85 $46.65 $46.65 1
29/08/2024 $46.63 $46.92 $46.63 $46.92 2,508
28/08/2024 $46.89 $46.89 $46.58 $46.58 10
27/08/2024 $46.71 $47.10 $46.71 $46.77 1,637
26/08/2024 $46.85 $46.88 $46.66 $46.66 1,221
23/08/2024 $46.85 $46.88 $46.66 $46.66 1,221
22/08/2024 $46.85 $46.88 $46.66 $46.66 1,221
21/08/2024 $46.75 $46.77 $46.75 $46.77 250
20/08/2024 $45.33 $46.89 $46.50 $46.62 0
19/08/2024 $45.33 $46.51 $46.15 $46.50 0
16/08/2024 $45.33 $46.64 $45.87 $46.15 0
15/08/2024 $45.33 $46.09 $45.38 $46.03 0
14/08/2024 $45.33 $45.38 $45.31 $45.38 750
13/08/2024 $44.80 $45.06 $44.66 $45.06 362
12/08/2024 $44.52 $44.56 $44.52 $44.56 2
09/08/2024 $44.39 $44.54 $44.39 $44.44 251
08/08/2024 $43.39 $44.23 $43.35 $44.23 2,883
07/08/2024 $43.64 $44.59 $43.88 $44.41 0
06/08/2024 $43.64 $43.83 $43.64 $43.83 80
05/08/2024 $44.24 $44.27 $42.83 $43.69 269
02/08/2024 $45.07 $45.07 $44.41 $44.41 164
01/08/2024 $46.22 $46.30 $45.73 $45.73 750
31/07/2024 $45.75 $46.08 $45.63 $46.08 5,572
30/07/2024 $45.03 $45.80 $44.96 $45.36 0
29/07/2024 $45.03 $45.78 $45.34 $45.50 0
26/07/2024 $45.03 $45.91 $44.64 $45.38 0
25/07/2024 $45.03 $45.39 $45.03 $45.38 761
24/07/2024 $45.85 $45.85 $45.37 $45.37 522
23/07/2024 $46.61 $46.53 $46.12 $46.44 0
22/07/2024 $46.61 $46.76 $45.63 $46.12 0
19/07/2024 $46.61 $46.19 $45.91 $45.91 151
18/07/2024 $46.61 $46.61 $46.34 $46.34 261
17/07/2024 $46.56 $46.64 $46.56 $46.56 42,738
16/07/2024 $47.05 $47.11 $47.05 $47.11 678
15/07/2024 $46.92 $47.10 $46.84 $47.02 2,790
12/07/2024 $46.43 $46.80 $46.08 $46.80 4,217
11/07/2024 $46.52 $46.58 $46.46 $46.46 106
10/07/2024 $46.46 $46.55 $46.38 $46.43 729
09/07/2024 $46.38 $47.07 $45.85 $46.37 0
08/07/2024 $46.38 $46.39 $46.38 $46.39 399
05/07/2024 $45.72 $46.77 $45.45 $45.98 0
04/07/2024 $45.72 $46.06 $45.71 $45.98 0
03/07/2024 $45.72 $46.38 $45.61 $45.95 0
02/07/2024 $45.72 $46.13 $44.81 $45.59 0
01/07/2024 $45.72 $45.72 $45.37 $45.42 131
28/06/2024 $45.75 $45.75 $45.72 $45.72 800
27/06/2024 $45.55 $45.56 $45.55 $45.56 250
26/06/2024 $45.39 $45.42 $45.39 $45.42 250
25/06/2024 $45.38 $45.46 $45.38 $45.44 1,174
24/06/2024 $45.42 $45.62 $45.42 $45.62 250
21/06/2024 $45.41 $45.42 $45.41 $45.42 141
20/06/2024 $45.62 $46.46 $45.10 $45.60 0
19/06/2024 $45.62 $45.62 $45.61 $45.61 81
18/06/2024 $44.86 $46.24 $45.01 $45.45 0
17/06/2024 $44.86 $45.98 $44.57 $45.27 0
14/06/2024 $44.86 $45.00 $44.86 $45.00 277
13/06/2024 $45.09 $45.09 $44.92 $44.92 750
12/06/2024 $44.67 $45.15 $44.67 $45.15 569
11/06/2024 $44.28 $44.43 $44.28 $44.42 10
10/06/2024 $44.20 $44.34 $44.20 $44.31 2,416
07/06/2024 $44.35 $44.43 $44.35 $44.43 192
06/06/2024 $44.38 $44.38 $44.34 $44.35 231
05/06/2024 $43.49 $44.37 $43.56 $44.08 0
04/06/2024 $43.49 $43.68 $43.49 $43.56 2,436
03/06/2024 $43.23 $44.35 $43.04 $43.56 0
31/05/2024 $43.23 $43.25 $43.04 $43.04 4,000
30/05/2024 $43.66 $43.99 $43.01 $43.37 0
29/05/2024 $43.66 $43.66 $43.64 $43.64 250
28/05/2024 $43.97 $43.97 $43.86 $43.86 250
27/05/2024 $43.94 $44.29 $43.27 $44.02 0

Market data

Select a section