Yahoo

Mail

Singapore markets closed

Straits Times Index
3,314.14
+8.12(+0.25%)
S&P 500
5,464.62
-8.55(-0.16%)
Dow
39,150.33
+15.53(+0.04%)
Nasdaq
17,689.36
-32.24(-0.18%)
Bitcoin USD
61,337.62
-2,966.51(-4.61%)
CMC Crypto 200
1,266.62
-43.10(-3.29%)

Franklin U.S. Equity UCITS ETF (FRUE.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

55.08

-0.04

(-0.07%)

As of 09:00AM BST. Market open.

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	55.08	55.08	55.08	55.08	55.08	-
20 Jun 2024	55.21	55.21	55.21	55.21	55.21	227
19 Jun 2024	55.16	55.16	55.16	55.12	55.12	227
18 Jun 2024	55.16	55.16	55.16	55.16	55.16	-
17 Jun 2024	54.42	54.54	54.39	54.76	54.76	1,537
14 Jun 2024	54.37	54.37	54.37	54.37	54.37	-
13 Jun 2024	54.71	54.71	54.46	54.48	54.48	854
12 Jun 2024	54.78	54.78	54.78	54.78	54.78	-
11 Jun 2024	54.15	54.15	54.15	54.22	54.22	7
10 Jun 2024	54.31	54.31	54.31	54.31	54.31	-
07 Jun 2024	54.49	54.49	54.49	54.54	54.54	59
06 Jun 2024	54.53	54.53	54.53	54.53	54.53	-
05 Jun 2024	54.20	54.23	54.20	54.33	54.33	681
04 Jun 2024	53.97	53.97	53.97	53.97	53.97	-
03 Jun 2024	54.49	54.49	54.41	54.04	54.04	454
31 May 2024	53.70	53.70	53.70	53.69	53.69	227
30 May 2024	53.44	53.68	53.44	53.69	53.69	1,581
29 May 2024	53.96	53.96	53.63	53.71	53.71	228
28 May 2024	54.35	54.35	54.35	54.35	54.35	-
24 May 2024	54.65	54.65	54.65	54.65	54.65	-
23 May 2024	54.99	54.99	54.99	54.71	54.71	227
22 May 2024	54.90	54.97	54.90	54.87	54.87	906
21 May 2024	55.13	55.13	55.13	55.13	55.13	-
20 May 2024	55.35	55.35	55.35	55.35	55.35	-
17 May 2024	55.01	55.01	55.01	55.01	55.01	-
16 May 2024	55.28	55.28	55.28	55.28	55.28	-
15 May 2024	54.93	54.93	54.93	55.08	55.08	118
14 May 2024	54.58	54.58	54.58	54.58	54.58	-
13 May 2024	54.65	54.65	54.65	54.66	54.66	516
10 May 2024	54.56	54.56	54.56	54.56	54.56	-
09 May 2024	54.24	54.24	54.24	54.24	54.24	-
08 May 2024	54.12	54.13	54.12	54.12	54.12	148
07 May 2024	53.88	54.18	53.86	54.16	54.16	3,458
03 May 2024	53.38	53.38	53.38	53.38	53.38	-
02 May 2024	52.88	52.88	52.88	52.88	52.88	-
01 May 2024	52.96	52.96	52.96	52.74	52.74	227
30 Apr 2024	53.72	53.72	53.72	53.72	53.72	2,450
29 Apr 2024	53.61	53.61	53.61	53.79	53.79	227
26 Apr 2024	53.59	53.59	53.59	53.63	53.63	227
25 Apr 2024	53.68	53.68	53.68	53.23	53.23	227
24 Apr 2024	53.77	53.77	53.77	53.63	53.63	227
23 Apr 2024	53.74	53.74	53.74	53.72	53.72	250
22 Apr 2024	53.24	53.24	53.03	53.16	53.16	228
19 Apr 2024	53.08	53.08	53.08	53.08	53.08	-
18 Apr 2024	53.23	53.23	53.23	53.26	53.26	10
17 Apr 2024	53.17	53.17	53.17	53.15	53.15	2
16 Apr 2024	53.40	53.40	53.40	53.40	53.40	-
15 Apr 2024	54.01	54.01	54.01	54.02	54.02	1,844
12 Apr 2024	54.22	54.22	54.22	54.22	54.22	-
11 Apr 2024	54.43	54.43	54.43	54.29	54.29	227
10 Apr 2024	54.74	54.74	54.66	54.64	54.64	1,963
09 Apr 2024	54.97	54.97	54.97	54.97	54.97	-
08 Apr 2024	55.00	55.00	55.00	55.22	55.22	1
05 Apr 2024	54.95	54.95	54.94	55.17	55.17	3,594
04 Apr 2024	55.69	55.70	55.69	55.65	55.65	2,050
03 Apr 2024	55.43	55.43	55.34	55.42	55.42	1,796
02 Apr 2024	55.60	55.60	55.31	55.21	55.21	454
28 Mar 2024	55.75	55.91	55.75	55.91	55.91	3,654
27 Mar 2024	55.18	55.18	55.18	55.28	55.28	251
26 Mar 2024	55.12	55.12	55.12	55.12	55.12	-
25 Mar 2024	55.15	55.15	55.15	55.15	55.15	-
22 Mar 2024	55.26	55.26	55.26	55.26	55.26	-
21 Mar 2024	55.45	55.45	55.21	55.58	55.58	1,491
20 Mar 2024	54.63	54.63	54.63	54.63	54.63	3,312
19 Mar 2024	54.43	54.43	54.43	54.56	54.56	8
18 Mar 2024	54.29	54.29	54.29	54.53	54.53	227
15 Mar 2024	54.40	54.40	54.16	54.15	54.15	454
14 Mar 2024	54.40	54.40	54.40	54.40	54.40	-
13 Mar 2024	54.67	54.67	54.67	54.67	54.67	-
12 Mar 2024	54.33	54.33	54.33	54.33	54.33	-
11 Mar 2024	53.91	53.91	53.91	53.96	53.96	1
08 Mar 2024	54.37	54.37	54.37	54.37	54.37	-
07 Mar 2024	54.24	54.24	54.24	54.24	54.24	-
06 Mar 2024	53.94	53.94	53.94	54.06	54.06	37
05 Mar 2024	53.66	53.66	53.66	53.78	53.78	61
04 Mar 2024	53.88	53.88	53.88	53.96	53.96	144
01 Mar 2024	53.68	53.68	53.68	53.69	53.69	5,300
29 Feb 2024	53.64	53.64	53.64	53.64	53.64	5,300
28 Feb 2024	53.22	53.22	53.18	53.28	53.28	302
27 Feb 2024	53.20	53.20	53.20	53.27	53.27	1
26 Feb 2024	53.40	53.40	53.40	53.38	53.38	473,612
23 Feb 2024	53.24	53.24	53.02	53.28	53.28	233
22 Feb 2024	52.80	52.80	52.80	52.94	52.94	3,550
21 Feb 2024	52.33	52.33	52.33	52.38	52.38	1
20 Feb 2024	52.40	52.40	52.40	52.40	52.40	-
19 Feb 2024	52.46	52.46	52.46	52.46	52.46	-
16 Feb 2024	52.78	52.78	52.78	52.69	52.69	227
15 Feb 2024	52.25	52.54	52.25	52.53	52.53	469
14 Feb 2024	51.84	51.84	51.84	51.96	51.96	44
13 Feb 2024	51.94	51.99	51.74	51.87	51.87	993
12 Feb 2024	52.43	52.43	52.43	52.53	52.53	2
09 Feb 2024	52.21	52.21	52.21	52.19	52.19	475
08 Feb 2024	52.06	52.06	52.06	52.08	52.08	66
07 Feb 2024	52.15	52.15	52.15	52.15	52.15	-
06 Feb 2024	51.86	51.86	51.86	51.86	51.86	-
05 Feb 2024	51.90	51.90	51.90	51.56	51.56	1,800
02 Feb 2024	51.88	52.10	51.88	52.10	52.10	167
01 Feb 2024	51.43	51.43	51.43	51.46	51.46	227
31 Jan 2024	52.16	52.16	51.66	51.66	51.66	3,335
30 Jan 2024	51.78	51.78	51.78	51.85	51.85	2
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,314.14+8.12(+0.25%)

S&P 5005,464.62-8.55(-0.16%)

Dow39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Bitcoin USD61,337.62-2,966.51(-4.61%)

CMC Crypto 2001,266.62-43.10(-3.29%)

Franklin U.S. Equity UCITS ETF (FRUE.L)

Straits Times Index
3,314.14
+8.12(+0.25%)

S&P 500
5,464.62
-8.55(-0.16%)

Dow
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Bitcoin USD
61,337.62
-2,966.51(-4.61%)

CMC Crypto 200
1,266.62
-43.10(-3.29%)