Franklin Disruptive Commerce ETF (BUYZ)
BATS: BUYZ · Real-Time Price · USD
30.83
-2.05 (-6.23%)
At close: Apr 4, 2025, 1:41 PM
30.77
-0.06 (-0.19%)
After-hours: Apr 4, 2025, 4:00 PM EDT
BUYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 31.30 | 31.39 | 30.83 | 30.83 | 30.83 | -6.23% | 6,357 |
| Apr 3, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -6.44% | 143 |
| Apr 2, 2025 | 34.82 | 35.14 | 34.77 | 35.14 | 35.14 | 1.58% | 1,088 |
| Apr 1, 2025 | 33.96 | 34.60 | 33.96 | 34.60 | 34.60 | 0.92% | 825 |
| Mar 31, 2025 | 33.84 | 34.28 | 33.84 | 34.28 | 34.28 | -0.55% | 967 |
| Mar 28, 2025 | 34.64 | 34.64 | 34.44 | 34.47 | 34.47 | -3.04% | 1,184 |
| Mar 27, 2025 | 35.63 | 35.63 | 35.55 | 35.55 | 35.55 | -0.45% | 347 |
| Mar 26, 2025 | 36.04 | 36.04 | 35.62 | 35.71 | 35.71 | -2.21% | 2,646 |
| Mar 25, 2025 | 36.46 | 36.60 | 36.38 | 36.52 | 36.52 | 0.80% | 5,305 |
| Mar 24, 2025 | 36.10 | 36.26 | 36.10 | 36.23 | 36.23 | 2.70% | 2,348 |
| Mar 21, 2025 | 34.72 | 35.27 | 34.72 | 35.27 | 35.27 | 0.68% | 1,159 |
| Mar 20, 2025 | 34.99 | 35.04 | 34.99 | 35.04 | 35.04 | -0.17% | 305 |
| Mar 19, 2025 | 34.53 | 35.10 | 34.53 | 35.10 | 35.10 | 2.61% | 1,056 |
| Mar 18, 2025 | 34.42 | 34.44 | 33.95 | 34.20 | 34.20 | -2.43% | 1,275 |
| Mar 17, 2025 | 34.36 | 35.22 | 34.36 | 35.06 | 35.06 | 1.72% | 631 |
| Mar 14, 2025 | 34.21 | 34.46 | 34.21 | 34.46 | 34.46 | 2.70% | 366 |
| Mar 13, 2025 | 33.79 | 34.02 | 33.56 | 33.56 | 33.56 | -2.99% | 943 |
| Mar 12, 2025 | 34.87 | 34.87 | 34.57 | 34.59 | 34.59 | 1.46% | 3,625 |
| Mar 11, 2025 | 34.23 | 34.30 | 33.88 | 34.09 | 34.09 | 0.54% | 2,424 |
| Mar 10, 2025 | 34.42 | 34.42 | 33.78 | 33.91 | 33.91 | -4.01% | 1,468 |
| Mar 7, 2025 | 35.00 | 35.33 | 34.83 | 35.33 | 35.33 | -0.48% | 2,920 |
| Mar 6, 2025 | 36.35 | 36.58 | 35.50 | 35.50 | 35.50 | -4.17% | 3,250 |
| 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 |