Franklin Disruptive Commerce ETF (BUYZ)
BATS: BUYZ · Real-Time Price · USD
37.04
+0.22 (0.59%)
Mar 5, 2025, 10:13 AM EST - Market closed
BUYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 36.64 | 37.04 | 36.64 | 37.04 | 37.04 | 1.82% | 239 |
| Mar 4, 2025 | 36.29 | 36.38 | 35.76 | 36.38 | 36.38 | -1.21% | 1,500 |
| Mar 3, 2025 | 37.56 | 37.85 | 36.83 | 36.83 | 36.83 | -2.11% | 594 |
| Feb 28, 2025 | 36.92 | 37.62 | 36.85 | 37.62 | 37.62 | 1.12% | 4,604 |
| Feb 27, 2025 | 37.61 | 37.90 | 37.20 | 37.20 | 37.20 | -1.80% | 2,590 |
| Feb 26, 2025 | 37.79 | 37.88 | 37.79 | 37.88 | 37.88 | 0.52% | 1,227 |
| Feb 25, 2025 | 37.80 | 37.85 | 37.09 | 37.69 | 37.69 | -1.14% | 7,585 |
| Feb 24, 2025 | 39.90 | 39.90 | 37.88 | 38.12 | 38.12 | -1.11% | 2,075 |
| Feb 21, 2025 | 38.63 | 38.66 | 38.55 | 38.55 | 38.55 | -2.37% | 2,162 |
| Feb 20, 2025 | 39.93 | 39.93 | 39.48 | 39.48 | 39.48 | -2.24% | 1,257 |
| Feb 19, 2025 | 40.36 | 40.41 | 40.32 | 40.39 | 40.39 | -1.30% | 1,494 |
| Feb 18, 2025 | 40.76 | 40.92 | 40.69 | 40.92 | 40.92 | -0.25% | 2,114 |
| Feb 14, 2025 | 40.71 | 41.05 | 40.71 | 41.02 | 41.02 | 0.76% | 857 |
| Feb 13, 2025 | 40.36 | 40.71 | 40.36 | 40.71 | 40.71 | 1.70% | 447 |
| Feb 12, 2025 | 40.00 | 40.03 | 40.00 | 40.03 | 40.03 | 0.18% | 470 |
| Feb 11, 2025 | 40.04 | 40.04 | 39.73 | 39.96 | 39.96 | -0.25% | 2,555 |
| Feb 10, 2025 | 40.17 | 40.20 | 40.06 | 40.06 | 40.06 | 0.91% | 2,521 |
| Feb 7, 2025 | 39.84 | 40.01 | 39.63 | 39.70 | 39.70 | -0.14% | 10,631 |
| Feb 6, 2025 | 39.91 | 39.91 | 39.54 | 39.75 | 39.75 | 0.29% | 1,299 |
| Feb 5, 2025 | 39.43 | 39.64 | 39.39 | 39.64 | 39.64 | 0.20% | 1,177 |
| Feb 4, 2025 | 39.64 | 39.64 | 39.38 | 39.56 | 39.56 | 1.10% | 41,682 |
| Feb 3, 2025 | 38.68 | 39.20 | 38.47 | 39.13 | 39.13 | -0.20% | 96,402 |
| Jan 31, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.72% | 1,227 |
| Jan 30, 2025 | 39.10 | 39.60 | 39.10 | 39.49 | 39.49 | 1.18% | 1,366 |
| Jan 29, 2025 | 39.04 | 39.04 | 38.87 | 39.03 | 39.03 | -0.88% | 1,826 |
| Jan 28, 2025 | 38.86 | 39.38 | 38.86 | 39.38 | 39.38 | 1.91% | 6,539 |
| Jan 27, 2025 | 37.51 | 38.64 | 37.51 | 38.64 | 38.64 | -0.05% | 987 |
| Jan 24, 2025 | 38.71 | 38.71 | 38.57 | 38.66 | 38.66 | 0.30% | 704 |
| Jan 23, 2025 | 38.15 | 38.54 | 38.09 | 38.54 | 38.54 | 0.93% | 646 |
| Jan 22, 2025 | 38.32 | 38.35 | 38.19 | 38.19 | 38.19 | 0.29% | 2,622 |
| Jan 21, 2025 | 38.01 | 38.08 | 38.01 | 38.08 | 38.08 | 0.80% | 701 |
| Jan 17, 2025 | 37.85 | 37.85 | 37.78 | 37.78 | 37.78 | 0.96% | 194 |
| Jan 16, 2025 | 37.58 | 37.58 | 37.42 | 37.42 | 37.42 | 0.16% | 390 |
| Jan 15, 2025 | 37.40 | 37.41 | 37.26 | 37.36 | 37.36 | 2.29% | 1,238 |
| Jan 14, 2025 | 36.77 | 36.77 | 36.42 | 36.52 | 36.52 | 0.33% | 1,233 |
| Jan 13, 2025 | 36.17 | 36.40 | 36.09 | 36.40 | 36.40 | -0.05% | 802 |
| Jan 10, 2025 | 36.47 | 36.85 | 36.24 | 36.42 | 36.42 | -2.03% | 58,400 |
| Jan 8, 2025 | 37.07 | 37.30 | 37.07 | 37.18 | 37.18 | 0.26% | 863 |
| Jan 7, 2025 | 37.52 | 37.52 | 37.08 | 37.08 | 37.08 | -1.72% | 527 |
| Jan 6, 2025 | 37.77 | 37.79 | 37.62 | 37.73 | 37.73 | 0.44% | 2,311 |
| Jan 3, 2025 | 37.28 | 37.56 | 37.28 | 37.56 | 37.56 | 1.48% | 7,686 |
| Jan 2, 2025 | 37.10 | 37.10 | 36.99 | 37.02 | 37.02 | 0.28% | 3,152 |
| Dec 31, 2024 | 37.12 | 37.14 | 36.91 | 36.91 | 36.91 | -0.80% | 1,470 |
| Dec 30, 2024 | 36.79 | 37.21 | 36.79 | 37.21 | 37.21 | -0.79% | 2,156 |
| Dec 27, 2024 | 37.27 | 37.50 | 37.24 | 37.50 | 37.50 | -1.30% | 1,364 |
| Dec 26, 2024 | 38.07 | 38.12 | 38.00 | 38.00 | 38.00 | -0.14% | 1,235 |
| Dec 24, 2024 | 37.99 | 38.05 | 37.99 | 38.05 | 38.05 | 0.79% | 166 |
| Dec 23, 2024 | 37.68 | 37.75 | 37.68 | 37.75 | 37.75 | 0.23% | 268 |
| Dec 20, 2024 | 37.34 | 37.74 | 37.34 | 37.66 | 37.66 | 0.68% | 524 |
| Dec 19, 2024 | 37.93 | 37.93 | 37.41 | 37.41 | 37.39 | -0.27% | 812 |