Market data

Select a section

Franklin Templeton Icav SP 200 PA Climate Ucits ETF

(USPA)
Sector: n/a
$43.78
$-1.99 -4.34
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $45.30 $45.30 $43.78 $43.78 38
03/04/2025 $46.13 $46.22 $45.77 $45.76 1,380
02/04/2025 $46.46 $47.70 $46.71 $47.59 0
01/04/2025 $46.46 $47.95 $46.46 $47.40 0
31/03/2025 $46.46 $46.59 $46.46 $46.59 175
28/03/2025 $48.47 $48.05 $46.98 $47.00 0
27/03/2025 $48.47 $48.44 $47.26 $48.05 0
26/03/2025 $48.47 $48.47 $48.08 $48.14 4,600
25/03/2025 $48.53 $48.53 $48.41 $48.41 1
24/03/2025 $48.21 $48.29 $48.21 $48.29 517
21/03/2025 $47.10 $47.34 $47.03 $47.34 605
20/03/2025 $48.07 $48.07 $47.50 $47.51 85
19/03/2025 $47.38 $47.56 $47.04 $47.48 0
18/03/2025 $47.38 $47.38 $47.10 $47.22 11
17/03/2025 $46.84 $47.88 $47.01 $47.38 0
14/03/2025 $46.84 $47.08 $46.80 $47.08 134
13/03/2025 $47.08 $47.08 $46.58 $46.58 2,275
12/03/2025 $48.50 $47.21 $45.57 $47.21 37
11/03/2025 $48.50 $47.32 $46.91 $46.91 10
10/03/2025 $48.50 $48.65 $47.71 $47.81 0
07/03/2025 $48.50 $48.50 $48.11 $48.17 2,105
06/03/2025 $49.04 $49.46 $47.79 $49.00 0
05/03/2025 $49.04 $49.04 $48.60 $48.60 13
04/03/2025 $49.34 $49.36 $48.54 $48.53 2,023
03/03/2025 $50.19 $50.19 $50.03 $50.03 46
28/02/2025 $49.47 $49.49 $49.40 $49.41 383
27/02/2025 $50.22 $50.24 $50.01 $50.01 1,402
26/02/2025 $50.32 $50.37 $50.27 $50.37 438
25/02/2025 $50.36 $50.36 $49.88 $49.88 12,607
24/02/2025 $50.81 $50.82 $50.60 $50.60 12
21/02/2025 $51.36 $51.39 $51.00 $51.00 294
20/02/2025 $51.47 $51.47 $51.28 $51.28 1,029
19/02/2025 $51.33 $51.39 $51.33 $51.37 406
18/02/2025 $51.44 $51.46 $51.25 $51.36 6,081
17/02/2025 $51.38 $51.42 $51.38 $51.42 30
14/02/2025 $51.22 $51.37 $51.22 $51.28 162
13/02/2025 $50.70 $51.07 $50.67 $51.07 199
12/02/2025 $50.77 $50.78 $50.35 $50.35 8,330
11/02/2025 $50.56 $50.75 $50.37 $50.71 0
10/02/2025 $50.56 $50.74 $50.56 $50.68 1,448
07/02/2025 $50.76 $50.76 $50.45 $50.44 715
06/02/2025 $50.78 $50.78 $50.71 $50.40 118
05/02/2025 $50.37 $50.40 $50.25 $50.40 162
04/02/2025 $50.20 $50.67 $50.20 $50.33 549
03/02/2025 $49.88 $50.34 $49.88 $50.33 606
31/01/2025 $51.16 $51.26 $51.09 $51.24 591
30/01/2025 $50.86 $50.86 $50.68 $50.69 2,539
29/01/2025 $50.98 $50.98 $50.72 $50.72 604
28/01/2025 $50.58 $50.72 $50.49 $50.71 1,616
27/01/2025 $50.50 $50.50 $49.55 $50.24 747
24/01/2025 $50.94 $51.03 $50.94 $51.03 1,273
23/01/2025 $50.63 $50.82 $50.63 $50.82 584
22/01/2025 $50.09 $50.76 $50.54 $50.76 1
21/01/2025 $50.09 $50.23 $50.09 $50.22 109
20/01/2025 $50.04 $50.22 $49.94 $50.22 4,009
17/01/2025 $49.68 $50.13 $49.68 $50.13 605
16/01/2025 $49.76 $49.76 $49.73 $49.54 170
15/01/2025 $48.84 $49.57 $48.84 $49.54 663
14/01/2025 $48.97 $48.97 $48.68 $48.68 258
13/01/2025 $48.28 $48.74 $48.28 $48.35 647
10/01/2025 $49.45 $49.45 $48.68 $48.67 22
09/01/2025 $49.39 $49.54 $49.22 $49.43 0
08/01/2025 $49.39 $49.43 $49.39 $49.42 2,008
07/01/2025 $50.06 $50.19 $49.81 $49.81 458
06/01/2025 $50.23 $50.36 $50.23 $50.36 1
03/01/2025 $49.28 $49.53 $49.28 $49.53 27
02/01/2025 $49.79 $49.79 $49.22 $49.35 1,244
01/01/2025 $48.84 $49.68 $49.34 $49.63 0
31/12/2024 $48.84 $49.68 $49.34 $49.63 0
30/12/2024 $48.84 $49.99 $49.14 $49.44 0
27/12/2024 $48.84 $50.45 $49.72 $49.99 0
26/12/2024 $48.84 $50.13 $49.71 $50.11 0
25/12/2024 $48.84 $50.13 $49.71 $50.11 0
24/12/2024 $48.84 $50.13 $49.71 $50.11 0
23/12/2024 $48.84 $50.02 $49.48 $49.71 0
20/12/2024 $48.84 $49.89 $48.84 $49.89 1,640
19/12/2024 $49.45 $49.62 $49.45 $49.62 126
18/12/2024 $50.69 $51.05 $49.50 $50.92 0
17/12/2024 $50.69 $50.77 $50.69 $50.77 207
16/12/2024 $50.80 $50.87 $50.68 $50.87 481
13/12/2024 $50.86 $50.99 $50.62 $50.77 2,248
12/12/2024 $51.11 $51.12 $51.11 $51.12 250
11/12/2024 $51.13 $51.28 $51.13 $51.13 870
10/12/2024 $50.90 $50.90 $50.86 $50.85 75
09/12/2024 $50.94 $50.94 $50.85 $50.85 97
06/12/2024 $51.32 $51.54 $50.57 $51.06 0
05/12/2024 $51.32 $51.32 $50.96 $50.96 270
04/12/2024 $50.78 $50.91 $50.78 $50.90 133
03/12/2024 $50.36 $50.73 $50.41 $50.56 0
02/12/2024 $50.36 $50.55 $50.35 $50.55 343
29/11/2024 $50.26 $50.39 $50.24 $50.38 750
28/11/2024 $50.12 $50.25 $50.04 $50.23 0
27/11/2024 $50.12 $50.38 $49.59 $50.03 0
26/11/2024 $50.12 $50.19 $50.12 $50.19 61
25/11/2024 $50.00 $50.26 $50.00 $50.06 742
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

Market data

Select a section