Franklin Ethereum ETF (EZET)
BATS: EZET · Real-Time Price · USD
14.21
-1.03 (-6.76%)
At close: Mar 28, 2025, 4:00 PM
14.73
+0.52 (3.68%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EZET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.41 | 14.43 | 14.15 | 14.21 | 14.21 | -6.76% | 69,288 |
| Mar 27, 2025 | 15.24 | 15.38 | 15.11 | 15.24 | 15.24 | 0.46% | 58,803 |
| Mar 26, 2025 | 15.60 | 15.62 | 15.14 | 15.17 | 15.17 | -3.87% | 36,523 |
| Mar 25, 2025 | 15.76 | 15.80 | 15.62 | 15.78 | 15.78 | -0.69% | 24,144 |
| Mar 24, 2025 | 15.77 | 15.95 | 15.74 | 15.89 | 15.89 | 6.00% | 39,692 |
| Mar 21, 2025 | 14.82 | 15.01 | 14.73 | 14.99 | 14.99 | 0.07% | 48,775 |
| Mar 20, 2025 | 15.09 | 15.26 | 14.88 | 14.98 | 14.98 | -3.04% | 35,875 |
| Mar 19, 2025 | 15.26 | 15.70 | 15.20 | 15.45 | 15.45 | 6.77% | 66,303 |
| Mar 18, 2025 | 14.43 | 14.48 | 14.22 | 14.47 | 14.47 | -1.96% | 90,127 |
| Mar 17, 2025 | 14.42 | 14.82 | 14.37 | 14.76 | 14.76 | 0.48% | 50,531 |
| Mar 14, 2025 | 14.44 | 14.75 | 14.32 | 14.69 | 14.69 | 4.56% | 48,684 |
| Mar 13, 2025 | 14.43 | 14.43 | 13.85 | 14.05 | 14.05 | -1.61% | 45,629 |
| Mar 12, 2025 | 14.51 | 14.51 | 13.97 | 14.28 | 14.28 | -3.55% | 23,243 |
| Mar 11, 2025 | 14.42 | 14.88 | 14.00 | 14.81 | 14.81 | 4.33% | 49,229 |
| Mar 10, 2025 | 16.07 | 16.07 | 13.79 | 14.19 | 14.19 | -13.37% | 103,172 |
| Mar 7, 2025 | 16.62 | 17.07 | 16.30 | 16.38 | 16.38 | -2.09% | 59,941 |
| Mar 6, 2025 | 17.10 | 17.28 | 16.55 | 16.73 | 16.73 | -1.30% | 85,961 |
| Mar 5, 2025 | 16.72 | 16.99 | 16.46 | 16.95 | 16.95 | 4.18% | 71,829 |
| Mar 4, 2025 | 15.70 | 16.67 | 15.20 | 16.27 | 16.27 | 0.74% | 149,407 |
| Mar 3, 2025 | 17.95 | 17.96 | 15.95 | 16.15 | 16.15 | -4.10% | 246,229 |
| Feb 28, 2025 | 16.43 | 17.11 | 16.26 | 16.84 | 16.84 | -1.52% | 169,853 |
| Feb 27, 2025 | 17.78 | 17.85 | 17.01 | 17.10 | 17.10 | -3.55% | 28,351 |
| Feb 26, 2025 | 18.09 | 18.65 | 17.13 | 17.73 | 17.73 | -6.14% | 82,124 |
| Feb 25, 2025 | 18.32 | 19.00 | 17.95 | 18.89 | 18.89 | -5.74% | 69,683 |
| Feb 24, 2025 | 20.29 | 20.39 | 19.97 | 20.04 | 20.04 | 0.15% | 76,433 |
| Feb 21, 2025 | 21.46 | 21.53 | 19.91 | 20.01 | 20.01 | -4.21% | 154,417 |
| Feb 20, 2025 | 21.04 | 21.04 | 20.65 | 20.89 | 20.89 | 0.92% | 39,946 |
| Feb 19, 2025 | 20.65 | 20.71 | 20.38 | 20.70 | 20.70 | 3.55% | 16,431 |
| Feb 18, 2025 | 20.68 | 20.68 | 19.84 | 19.99 | 19.99 | -3.71% | 29,342 |
| Feb 14, 2025 | 20.49 | 21.24 | 20.46 | 20.76 | 20.76 | 2.82% | 54,226 |
| Feb 13, 2025 | 20.13 | 20.25 | 19.89 | 20.19 | 20.19 | -0.74% | 50,922 |
| Feb 12, 2025 | 19.53 | 20.49 | 19.39 | 20.34 | 20.34 | 3.14% | 166,341 |
| Feb 11, 2025 | 20.21 | 20.28 | 19.66 | 19.72 | 19.72 | -3.38% | 56,429 |
| Feb 10, 2025 | 20.21 | 20.48 | 20.08 | 20.41 | 20.41 | 3.92% | 58,181 |
| Feb 7, 2025 | 21.25 | 21.27 | 19.62 | 19.64 | 19.64 | -4.98% | 89,281 |
| Feb 6, 2025 | 21.05 | 21.11 | 20.34 | 20.67 | 20.67 | -1.71% | 102,718 |
| Feb 5, 2025 | 21.42 | 21.42 | 20.66 | 21.03 | 21.03 | 1.06% | 91,185 |
| Feb 4, 2025 | 21.33 | 21.73 | 20.76 | 20.81 | 20.81 | 1.17% | 77,152 |
| Feb 3, 2025 | 19.50 | 21.06 | 19.42 | 20.57 | 20.57 | -18.44% | 214,345 |
| Jan 31, 2025 | 25.55 | 26.14 | 24.99 | 25.22 | 25.22 | 2.52% | 46,401 |
| Jan 30, 2025 | 24.73 | 24.97 | 24.53 | 24.60 | 24.60 | 3.06% | 124,504 |
| Jan 29, 2025 | 23.67 | 24.12 | 23.44 | 23.87 | 23.87 | 1.57% | 50,664 |
| Jan 28, 2025 | 24.09 | 24.41 | 23.50 | 23.50 | 23.50 | -1.55% | 18,937 |
| Jan 27, 2025 | 23.61 | 23.93 | 23.23 | 23.87 | 23.87 | -5.80% | 27,726 |
| Jan 24, 2025 | 25.84 | 26.00 | 25.29 | 25.34 | 25.34 | 2.55% | 45,322 |
| Jan 23, 2025 | 24.60 | 25.07 | 24.32 | 24.71 | 24.71 | -0.20% | 53,880 |
| Jan 22, 2025 | 25.11 | 25.19 | 24.65 | 24.76 | 24.76 | -1.71% | 65,285 |
| Jan 21, 2025 | 25.34 | 25.59 | 24.87 | 25.19 | 25.19 | -5.88% | 59,447 |
| Jan 17, 2025 | 26.03 | 26.82 | 25.91 | 26.77 | 26.77 | 5.58% | 21,511 |
| Jan 16, 2025 | 25.42 | 25.49 | 24.82 | 25.35 | 25.35 | -2.87% | 57,823 |