Market data

Select a section

Franklin Templeton Icav SP 200 PA Climate Ucits ETF

(USPA)
Sector: n/a
$50.13
$0.40 0.80
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section