ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Franklin Universal Trust (NY: FT )

7.470 +0.050 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 7.420 7.490 7.380 7.420 50,903 -0.03(-0.40%)
Oct 29, 2024 7.570 7.580 7.430 7.450 47,912 -0.12(-1.65%)
Oct 28, 2024 7.550 7.630 7.480 7.575 71,986 +0.04(+0.60%)
Oct 25, 2024 7.520 7.590 7.510 7.530 50,236 +0.01(+0.13%)
Oct 24, 2024 7.540 7.560 7.510 7.520 24,240 -0.01(-0.13%)
Oct 23, 2024 7.570 7.580 7.513 7.530 21,914 -0.02(-0.26%)
Oct 22, 2024 7.570 7.620 7.520 7.550 38,823 -0.02(-0.26%)
Oct 21, 2024 7.580 7.633 7.565 7.570 14,731 -0.02(-0.26%)
Oct 18, 2024 7.540 7.600 7.540 7.590 40,049 +0.05(+0.66%)
Oct 17, 2024 7.580 7.580 7.539 7.540 50,903 -0.05(-0.66%)
Oct 16, 2024 7.560 7.630 7.540 7.590 41,561 +0.05(+0.66%)
Oct 15, 2024 7.530 7.589 7.520 7.540 49,215 +0.01(+0.13%)
Oct 14, 2024 7.490 7.580 7.490 7.530 44,551 +0.04(+0.53%)
Oct 11, 2024 7.480 7.500 7.440 7.490 25,138 +0.02(+0.29%)
Oct 10, 2024 7.470 7.510 7.460 7.469 54,451 -0.02(-0.26%)
Oct 09, 2024 7.460 7.500 7.420 7.488 96,272 -0.00(-0.03%)
Oct 08, 2024 7.430 7.540 7.429 7.490 74,881 +0.02(+0.27%)
Oct 07, 2024 7.530 7.610 7.460 7.470 54,579 -0.08(-1.13%)
Oct 04, 2024 7.580 7.621 7.548 7.555 78,849 -0.06(-0.79%)
Oct 03, 2024 7.620 7.640 7.592 7.615 12,517 -0.00(-0.07%)
Oct 02, 2024 7.610 7.634 7.610 7.620 32,459 -0.01(-0.13%)
Oct 01, 2024 7.590 7.650 7.560 7.630 46,005 +0.07(+0.93%)
Sep 30, 2024 7.590 7.590 7.520 7.560 72,878 -0.02(-0.26%)
Sep 27, 2024 7.520 7.595 7.500 7.580 40,952 +0.09(+1.20%)
Sep 26, 2024 7.520 7.520 7.470 7.490 18,857 +0.00(+0.00%)
Sep 25, 2024 7.510 7.540 7.487 7.490 41,235 -0.04(-0.53%)
Sep 24, 2024 7.550 7.550 7.500 7.530 52,067 -0.01(-0.13%)
Sep 23, 2024 7.540 7.550 7.510 7.540 31,830 +0.04(+0.53%)
Sep 20, 2024 7.470 7.520 7.410 7.500 39,046 +0.06(+0.81%)
Sep 19, 2024 7.510 7.510 7.400 7.440 76,850 -0.04(-0.49%)
Sep 18, 2024 7.477 7.527 7.458 7.477 53,678 -0.00(-0.00%)
Sep 17, 2024 7.467 7.487 7.407 7.477 85,909 +0.07(+0.94%)
Sep 16, 2024 7.447 7.447 7.388 7.407 36,161 +0.03(+0.40%)
Sep 13, 2024 7.318 7.397 7.313 7.378 26,793 +0.08(+1.09%)
Sep 12, 2024 7.338 7.338 7.298 7.298 11,708 -0.04(-0.54%)
Sep 11, 2024 7.308 7.338 7.268 7.338 15,328 +0.01(+0.14%)
Sep 10, 2024 7.298 7.338 7.288 7.328 48,896 +0.05(+0.68%)
Sep 09, 2024 7.238 7.298 7.238 7.278 21,007 +0.03(+0.41%)
Sep 06, 2024 7.248 7.308 7.228 7.248 54,047 -0.01(-0.14%)
Sep 05, 2024 7.278 7.308 7.258 7.258 39,795 -0.03(-0.48%)
Sep 04, 2024 7.268 7.308 7.268 7.293 48,219 +0.03(+0.48%)
Sep 03, 2024 7.218 7.288 7.209 7.258 44,727 +0.02(+0.26%)
Aug 30, 2024 7.268 7.278 7.228 7.239 45,714 +0.01(+0.15%)
Aug 29, 2024 7.258 7.288 7.199 7.228 62,881 +0.02(+0.28%)
Aug 28, 2024 7.169 7.228 7.159 7.209 102,785 +0.02(+0.28%)
Aug 27, 2024 7.139 7.194 7.129 7.189 54,021 +0.03(+0.42%)
Aug 26, 2024 7.119 7.169 7.119 7.159 66,930 +0.05(+0.71%)
Aug 23, 2024 7.099 7.129 7.099 7.108 46,869 +0.05(+0.69%)
Aug 22, 2024 7.099 7.119 7.040 7.059 49,935 -0.01(-0.14%)
Aug 21, 2024 7.099 7.119 7.059 7.069 55,597 +0.01(+0.13%)
Aug 20, 2024 7.089 7.099 7.059 7.060 58,754 -0.01(-0.13%)
Aug 19, 2024 7.069 7.109 7.049 7.069 15,378 +0.03(+0.47%)
Aug 16, 2024 7.046 7.056 7.017 7.037 28,933 +0.01(+0.21%)
Aug 15, 2024 7.017 7.037 6.987 7.022 23,720 +0.00(+0.07%)
Aug 14, 2024 7.017 7.037 6.997 7.017 31,735 +0.00(+0.00%)
Aug 13, 2024 7.017 7.046 6.987 7.017 50,195 +0.04(+0.57%)
Aug 12, 2024 6.997 7.007 6.977 6.977 17,279 +0.00(+0.00%)
Aug 09, 2024 6.997 7.007 6.943 6.977 29,229 +0.01(+0.14%)
Aug 08, 2024 6.977 7.007 6.957 6.967 46,726 +0.03(+0.43%)
Aug 07, 2024 6.997 7.017 6.928 6.938 77,645 +0.00(+0.00%)
Aug 06, 2024 6.849 6.957 6.849 6.938 63,305 +0.08(+1.15%)
Aug 05, 2024 6.967 6.967 6.849 6.859 82,482 -0.16(-2.32%)
Aug 02, 2024 7.007 7.046 6.977 7.022 52,910 +0.00(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.