Franklin Ethereum ETF (EZET)
BATS: EZET · Real-Time Price · USD
23.60
-0.39 (-1.63%)
Nov 19, 2024, 10:53 AM EST - Market open
EZET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 23.56 | 24.35 | 23.36 | 23.99 | 23.99 | 2.17% | 35,783 |
| Nov 15, 2024 | 23.36 | 23.49 | 22.90 | 23.48 | 23.48 | -0.21% | 35,357 |
| Nov 14, 2024 | 24.26 | 24.30 | 23.44 | 23.53 | 23.53 | -2.28% | 30,647 |
| Nov 13, 2024 | 24.62 | 25.38 | 23.85 | 24.08 | 24.08 | -3.68% | 192,308 |
| Nov 12, 2024 | 24.87 | 25.19 | 24.54 | 25.00 | 25.00 | -2.11% | 47,153 |
| Nov 11, 2024 | 24.10 | 25.72 | 24.00 | 25.54 | 25.54 | 14.02% | 115,008 |
| Nov 8, 2024 | 22.45 | 22.61 | 22.06 | 22.40 | 22.40 | 1.31% | 62,479 |
| Nov 7, 2024 | 21.41 | 22.19 | 21.17 | 22.11 | 22.11 | 7.80% | 65,741 |
| Nov 6, 2024 | 20.00 | 20.56 | 19.94 | 20.51 | 20.51 | 11.41% | 88,820 |
| Nov 5, 2024 | 18.69 | 18.76 | 18.37 | 18.41 | 18.41 | 0.16% | 13,307 |
| Nov 4, 2024 | 18.71 | 18.71 | 18.31 | 18.38 | 18.38 | -3.72% | 27,176 |
| Nov 1, 2024 | 19.25 | 19.62 | 18.93 | 19.09 | 19.09 | 0.10% | 25,533 |
| Oct 31, 2024 | 19.97 | 19.97 | 19.04 | 19.07 | 19.07 | -5.64% | 54,258 |
| Oct 30, 2024 | 20.42 | 20.68 | 20.15 | 20.21 | 20.21 | 1.20% | 27,231 |
| Oct 29, 2024 | 19.93 | 20.39 | 19.83 | 19.97 | 19.97 | 4.99% | 30,048 |
| Oct 28, 2024 | 19.22 | 19.23 | 18.93 | 19.02 | 19.02 | 1.12% | 36,712 |
| Oct 25, 2024 | 19.27 | 19.46 | 18.79 | 18.81 | 18.81 | -2.44% | 53,691 |
| Oct 24, 2024 | 19.22 | 19.31 | 19.09 | 19.28 | 19.28 | 1.15% | 10,264 |
| Oct 23, 2024 | 19.57 | 19.62 | 18.63 | 19.06 | 19.06 | -4.46% | 40,625 |
| Oct 22, 2024 | 19.99 | 20.04 | 19.83 | 19.95 | 19.95 | -2.11% | 30,380 |
| Oct 21, 2024 | 20.47 | 20.47 | 20.21 | 20.38 | 20.38 | 1.14% | 22,814 |
| Oct 18, 2024 | 19.93 | 20.28 | 19.93 | 20.15 | 20.15 | 2.08% | 11,959 |
| Oct 17, 2024 | 19.86 | 20.01 | 19.65 | 19.74 | 19.74 | -0.80% | 11,600 |
| Oct 16, 2024 | 19.97 | 20.11 | 19.73 | 19.90 | 19.90 | 1.12% | 35,619 |
| Oct 15, 2024 | 19.81 | 20.44 | 19.34 | 19.68 | 19.68 | -1.35% | 68,864 |
| Oct 14, 2024 | 19.42 | 20.08 | 19.39 | 19.95 | 19.95 | 6.76% | 205,439 |
| Oct 11, 2024 | 18.43 | 18.80 | 18.43 | 18.69 | 18.69 | 4.05% | 38,630 |
| Oct 10, 2024 | 18.17 | 18.30 | 17.73 | 17.96 | 17.96 | -2.34% | 29,011 |
| Oct 9, 2024 | 18.46 | 18.78 | 18.29 | 18.39 | 18.39 | -0.86% | 22,380 |
| Oct 8, 2024 | 18.46 | 18.63 | 18.31 | 18.55 | 18.55 | -0.27% | 12,510 |
| Oct 7, 2024 | 18.81 | 19.05 | 18.46 | 18.60 | 18.60 | 0.49% | 13,560 |
| Oct 4, 2024 | 18.12 | 18.53 | 17.91 | 18.51 | 18.51 | 3.52% | 21,503 |
| Oct 3, 2024 | 17.90 | 17.98 | 17.60 | 17.88 | 17.88 | -0.83% | 40,380 |
| Oct 2, 2024 | 18.44 | 18.75 | 18.02 | 18.03 | 18.03 | -4.70% | 27,350 |
| Oct 1, 2024 | 19.81 | 19.83 | 18.55 | 18.92 | 18.92 | -4.11% | 57,593 |
| Sep 30, 2024 | 19.99 | 19.99 | 19.60 | 19.73 | 19.73 | -3.99% | 22,975 |
| Sep 27, 2024 | 20.21 | 20.75 | 20.13 | 20.55 | 20.55 | 1.93% | 159,592 |
| Sep 26, 2024 | 19.90 | 20.26 | 19.89 | 20.16 | 20.16 | 3.28% | 69,220 |
| Sep 25, 2024 | 19.91 | 19.98 | 19.52 | 19.52 | 19.52 | -3.13% | 10,310 |
| Sep 24, 2024 | 20.03 | 20.18 | 19.73 | 20.15 | 20.15 | -0.93% | 40,852 |
| Sep 23, 2024 | 20.14 | 20.56 | 20.07 | 20.34 | 20.34 | 5.12% | 62,553 |
| Sep 20, 2024 | 19.28 | 19.49 | 19.15 | 19.35 | 19.35 | 3.37% | 84,954 |
| Sep 19, 2024 | 18.60 | 18.96 | 18.41 | 18.72 | 18.72 | 6.48% | 50,117 |
| Sep 18, 2024 | 17.57 | 17.91 | 17.44 | 17.58 | 17.58 | -1.62% | 63,690 |
| Sep 17, 2024 | 17.68 | 18.17 | 17.58 | 17.87 | 17.87 | 3.47% | 20,721 |
| Sep 16, 2024 | 17.51 | 17.54 | 17.27 | 17.27 | 17.27 | -6.34% | 61,441 |
| Sep 13, 2024 | 17.83 | 18.47 | 17.83 | 18.44 | 18.44 | 2.96% | 51,336 |
| Sep 12, 2024 | 17.83 | 17.95 | 17.65 | 17.91 | 17.91 | 0.62% | 19,370 |
| Sep 11, 2024 | 17.73 | 17.95 | 17.39 | 17.80 | 17.80 | -1.60% | 25,622 |
| Sep 10, 2024 | 17.81 | 18.13 | 17.67 | 18.09 | 18.09 | 1.34% | 19,605 |
| Sep 9, 2024 | 17.56 | 17.88 | 17.28 | 17.85 | 17.85 | 5.68% | 46,531 |
| Sep 6, 2024 | 18.22 | 18.22 | 16.77 | 16.89 | 16.89 | -5.91% | 113,355 |
| Sep 5, 2024 | 18.29 | 18.31 | 17.93 | 17.95 | 17.95 | -3.80% | 25,855 |
| Sep 4, 2024 | 18.22 | 18.85 | 18.19 | 18.66 | 18.66 | 0.54% | 46,659 |
| Sep 3, 2024 | 19.06 | 19.06 | 18.53 | 18.56 | 18.56 | -2.57% | 74,134 |
| Aug 30, 2024 | 19.21 | 19.31 | 18.50 | 19.05 | 19.05 | -0.99% | 111,247 |
| Aug 29, 2024 | 19.50 | 19.67 | 19.14 | 19.24 | 19.24 | 1.00% | 20,051 |
| Aug 28, 2024 | 19.18 | 19.33 | 18.74 | 19.05 | 19.05 | -2.91% | 99,476 |
| Aug 27, 2024 | 19.97 | 19.97 | 19.49 | 19.62 | 19.62 | -3.63% | 86,007 |
| Aug 26, 2024 | 20.81 | 20.81 | 20.36 | 20.36 | 20.36 | -2.72% | 76,742 |
| Aug 23, 2024 | 20.20 | 20.93 | 20.07 | 20.93 | 20.93 | 5.60% | 194,864 |
| Aug 22, 2024 | 19.99 | 19.99 | 19.72 | 19.82 | 19.82 | -1.49% | 21,824 |
| Aug 21, 2024 | 19.63 | 20.16 | 19.28 | 20.12 | 20.12 | 1.77% | 73,026 |
| Aug 20, 2024 | 20.09 | 20.12 | 19.43 | 19.77 | 19.77 | -0.35% | 71,033 |
| Aug 19, 2024 | 19.75 | 19.97 | 19.50 | 19.84 | 19.84 | -0.50% | 95,075 |
| Aug 16, 2024 | 19.85 | 19.98 | 19.43 | 19.94 | 19.94 | 3.05% | 55,692 |
| Aug 15, 2024 | 20.20 | 20.31 | 19.21 | 19.35 | 19.35 | -4.73% | 73,183 |
| Aug 14, 2024 | 20.66 | 20.75 | 20.06 | 20.31 | 20.31 | -1.46% | 22,972 |
| Aug 13, 2024 | 20.10 | 20.67 | 20.01 | 20.61 | 20.61 | 1.90% | 42,584 |
| Aug 12, 2024 | 20.38 | 20.69 | 19.72 | 20.23 | 20.23 | 2.56% | 127,771 |
| Aug 9, 2024 | 19.94 | 20.04 | 19.48 | 19.72 | 19.72 | 0.77% | 25,642 |
| Aug 8, 2024 | 18.74 | 19.82 | 18.50 | 19.57 | 19.57 | 9.45% | 78,819 |
| Aug 7, 2024 | 18.76 | 18.87 | 17.72 | 17.88 | 17.88 | -5.70% | 36,971 |
| Aug 6, 2024 | 18.70 | 19.37 | 18.45 | 18.96 | 18.96 | 3.87% | 50,302 |
| Aug 5, 2024 | 16.66 | 19.13 | 16.65 | 18.26 | 18.26 | -20.28% | 345,928 |
| Aug 2, 2024 | 23.90 | 24.11 | 22.74 | 22.90 | 22.90 | -3.86% | 30,914 |
| Aug 1, 2024 | 24.17 | 24.28 | 23.47 | 23.82 | 23.82 | -4.03% | 106,858 |
| Jul 31, 2024 | 25.35 | 25.45 | 24.67 | 24.82 | 24.82 | -0.14% | 61,391 |
| Jul 30, 2024 | 25.47 | 25.49 | 24.82 | 24.86 | 24.86 | -1.09% | 287,662 |
| Jul 29, 2024 | 25.62 | 25.62 | 24.78 | 25.13 | 25.13 | 0.84% | 151,737 |
| Jul 26, 2024 | 24.68 | 24.98 | 24.50 | 24.92 | 24.92 | 4.93% | 196,192 |
| Jul 25, 2024 | 24.22 | 24.22 | 23.59 | 23.75 | 23.75 | -7.15% | 202,792 |
| Jul 24, 2024 | 26.39 | 26.41 | 25.54 | 25.58 | 25.58 | -2.89% | 248,556 |