Market data

Select a section

Franklin Templeton Icav SP 200 PA Climate Ucits ETF

(USPA)
Sector: n/a
$57.08
$-0.21 -0.36
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $57.44 $57.44 $57.09 $57.08 427
30/10/2025 $57.53 $57.53 $57.28 $57.29 2,627
29/10/2025 $57.86 $57.86 $57.59 $57.58 670
28/10/2025 $57.52 $57.72 $57.52 $57.71 3,306
27/10/2025 $57.25 $57.43 $57.25 $57.39 1,093
24/10/2025 $56.48 $56.83 $56.48 $56.83 428
23/10/2025 $56.17 $56.20 $56.13 $56.17 67
22/10/2025 $56.46 $56.27 $56.21 $56.21 157
21/10/2025 $56.46 $56.51 $56.46 $56.46 359
20/10/2025 $56.05 $56.33 $56.05 $56.31 1,676
17/10/2025 $54.90 $55.37 $54.90 $55.32 661
16/10/2025 $55.84 $55.84 $55.67 $55.70 2,065
15/10/2025 $55.79 $55.92 $55.79 $55.82 444
14/10/2025 $55.46 $55.46 $55.19 $55.19 701
13/10/2025 $55.56 $55.56 $55.33 $55.46 839
10/10/2025 $56.31 $56.31 $55.50 $55.49 549
09/10/2025 $56.44 $56.44 $56.23 $56.22 646
08/10/2025 $56.09 $56.38 $56.09 $56.33 764
07/10/2025 $56.39 $56.14 $56.10 $56.14 178
06/10/2025 $56.39 $56.39 $56.18 $56.19 665
03/10/2025 $56.26 $56.26 $56.24 $56.24 160
02/10/2025 $56.18 $56.18 $55.92 $55.92 1,267
01/10/2025 $55.30 $55.80 $55.30 $55.78 406
30/09/2025 $55.49 $55.49 $55.41 $55.44 145
29/09/2025 $55.07 $55.58 $55.55 $55.54 330
26/09/2025 $55.07 $55.17 $55.13 $55.13 86
25/09/2025 $55.07 $55.13 $54.96 $54.96 210
24/09/2025 $55.45 $55.57 $55.33 $55.39 578
23/09/2025 $55.88 $55.88 $55.70 $55.70 223
22/09/2025 $55.80 $55.80 $55.77 $55.76 381
19/09/2025 $55.26 $55.39 $55.26 $55.33 529
18/09/2025 $55.47 $55.47 $55.45 $55.45 716
17/09/2025 $55.07 $55.08 $55.07 $55.08 325
16/09/2025 $55.15 $55.08 $55.04 $55.03 509
15/09/2025 $55.15 $55.16 $55.12 $55.12 1,060
12/09/2025 $54.79 $54.87 $54.79 $54.83 458
11/09/2025 $54.80 $54.80 $54.79 $54.79 153
10/09/2025 $54.42 $54.42 $54.31 $54.32 1,552
09/09/2025 $54.18 $54.18 $54.17 $54.17 245
08/09/2025 $54.24 $54.27 $54.24 $54.27 1,739
05/09/2025 $54.36 $54.36 $54.03 $54.03 1,076
04/09/2025 $53.87 $54.01 $53.87 $54.01 2,828
03/09/2025 $53.66 $53.86 $53.66 $53.72 1,048
02/09/2025 $53.10 $53.10 $53.07 $53.06 175
01/09/2025 $53.78 $53.92 $53.78 $53.89 140
29/08/2025 $54.08 $54.08 $53.75 $53.75 245
28/08/2025 $53.87 $53.90 $53.86 $53.86 305
27/08/2025 $53.80 $53.91 $53.80 $53.88 1,483
26/08/2025 $53.62 $53.90 $53.56 $53.58 1,199
25/08/2025 $53.94 $53.94 $53.79 $53.92 2,781
22/08/2025 $53.94 $53.94 $53.79 $53.92 2,781
21/08/2025 $53.39 $53.39 $53.20 $53.22 749
20/08/2025 $53.27 $53.27 $53.24 $53.24 201
19/08/2025 $53.58 $53.60 $53.58 $53.60 229
18/08/2025 $53.69 $53.69 $53.66 $53.65 465
15/08/2025 $53.69 $53.70 $53.67 $53.67 472
14/08/2025 $53.65 $53.65 $53.60 $53.63 1,014
13/08/2025 $53.45 $53.79 $53.63 $53.72 42
12/08/2025 $53.45 $53.45 $53.38 $53.38 53
11/08/2025 $53.21 $53.23 $53.20 $53.19 632
08/08/2025 $52.92 $53.14 $52.88 $53.12 781
07/08/2025 $52.40 $52.77 $52.74 $52.74 593
06/08/2025 $52.40 $52.64 $52.40 $52.64 1,927
05/08/2025 $52.41 $52.68 $52.38 $52.38 927
04/08/2025 $52.09 $52.47 $52.09 $52.47 1,170
01/08/2025 $51.81 $51.81 $51.81 $51.81 19
31/07/2025 $53.06 $53.42 $53.02 $53.02 0
30/07/2025 $53.06 $53.13 $53.02 $53.02 467
29/07/2025 $53.06 $53.28 $53.00 $53.00 450
28/07/2025 $53.12 $53.32 $53.12 $53.12 479
25/07/2025 $53.04 $53.09 $52.97 $53.08 1,505
24/07/2025 $53.03 $53.04 $52.94 $53.02 1,260
23/07/2025 $52.72 $52.72 $52.59 $52.67 1,459
22/07/2025 $52.40 $52.49 $52.40 $52.44 753
21/07/2025 $52.44 $52.67 $52.44 $52.63 8,173
18/07/2025 $52.40 $52.40 $52.24 $52.33 506
17/07/2025 $52.29 $52.29 $52.12 $52.27 233
16/07/2025 $51.74 $51.87 $51.74 $51.87 576
15/07/2025 $52.30 $52.30 $52.12 $52.12 753
14/07/2025 $51.79 $52.08 $51.79 $52.08 942
11/07/2025 $52.20 $52.20 $52.00 $52.03 926
10/07/2025 $52.21 $52.35 $52.21 $52.33 657
09/07/2025 $52.08 $52.09 $52.02 $52.03 7,149
08/07/2025 $52.10 $52.10 $51.97 $51.97 984
07/07/2025 $52.16 $52.16 $52.13 $52.13 40
04/07/2025 $52.14 $52.14 $52.12 $52.12 49
03/07/2025 $52.30 $52.45 $52.30 $52.42 437
02/07/2025 $51.98 $51.98 $51.96 $51.96 126
01/07/2025 $51.79 $51.83 $51.79 $51.79 639
30/06/2025 $51.70 $51.70 $51.65 $51.65 40
27/06/2025 $51.42 $51.62 $51.39 $51.62 3,317
26/06/2025 $51.05 $51.21 $51.05 $51.11 51
25/06/2025 $50.92 $51.04 $51.00 $51.00 4
24/06/2025 $50.92 $50.96 $50.76 $50.93 648
23/06/2025 $49.95 $50.08 $49.86 $50.08 12
20/06/2025 $49.63 $50.46 $49.28 $49.95 0
19/06/2025 $49.63 $49.63 $49.58 $49.58 4
18/06/2025 $50.26 $50.47 $50.01 $50.37 0
17/06/2025 $50.26 $50.47 $50.45 $50.44 850
16/06/2025 $50.26 $50.79 $50.25 $50.69 0
13/06/2025 $50.26 $50.38 $50.26 $50.38 913
12/06/2025 $50.62 $50.73 $50.42 $50.72 422
11/06/2025 $50.00 $51.20 $50.68 $50.94 0
10/06/2025 $50.00 $50.76 $50.33 $50.69 0
09/06/2025 $50.00 $50.54 $50.32 $50.43 0
06/06/2025 $50.00 $51.22 $49.36 $50.31 0
05/06/2025 $50.00 $50.37 $50.00 $50.37 70
04/06/2025 $50.11 $50.17 $50.11 $50.17 402
03/06/2025 $49.64 $50.01 $49.64 $50.01 614
02/06/2025 $49.70 $49.71 $49.11 $49.46 0
30/05/2025 $49.70 $49.70 $49.50 $49.66 213
29/05/2025 $49.24 $50.11 $49.86 $49.86 255
28/05/2025 $49.24 $50.16 $49.70 $49.78 0
27/05/2025 $49.24 $49.72 $49.64 $49.72 850
26/05/2025 $49.24 $49.24 $48.54 $48.84 207
23/05/2025 $49.24 $49.24 $48.54 $48.84 207
22/05/2025 $49.00 $49.47 $48.99 $49.29 1,366
21/05/2025 $50.08 $50.14 $49.59 $50.03 0
20/05/2025 $50.08 $50.12 $50.08 $50.12 1,821
19/05/2025 $49.46 $50.05 $49.54 $50.05 571
16/05/2025 $49.46 $50.89 $49.52 $49.91 0
15/05/2025 $49.46 $49.68 $49.44 $49.68 617
14/05/2025 $48.94 $50.55 $49.40 $49.56 2
13/05/2025 $48.94 $50.70 $48.78 $49.46 0
12/05/2025 $48.94 $48.94 $48.75 $48.78 263
09/05/2025 $47.68 $47.68 $47.51 $47.55 1,113
08/05/2025 $47.71 $47.79 $47.60 $47.66 359
07/05/2025 $47.30 $47.30 $46.98 $46.97 1,802
06/05/2025 $47.12 $47.33 $47.12 $47.33 250
05/05/2025 $47.16 $47.54 $47.16 $47.53 100

Market data

Select a section