Skip to main content
Franklin Ethereum ETF (EZET)
BATS: EZET · Real-Time Price · USD
13.37
-0.44 (-3.19%)
May 6, 2025, 9:38 AM EDT - Market open

EZET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202513.6913.8713.6413.8113.81-1.15%34,886
May 2, 202513.9614.1913.9113.9713.97-0.36%142,424
May 1, 202514.0714.2413.8714.0214.023.39%88,828
Apr 30, 202513.4613.6113.1813.5613.56-2.09%87,096
Apr 29, 202513.7713.9113.7413.8513.851.39%127,885
Apr 28, 202513.6813.6913.2713.6613.66-0.29%160,602
Apr 25, 202513.4413.8613.4013.7013.702.32%126,746
Apr 24, 202513.3613.4913.2613.3913.39-1.54%47,080
Apr 23, 202513.8013.9413.4013.6013.605.18%125,275
Apr 22, 202512.3813.1312.3812.9312.938.20%140,518
Apr 21, 202512.3712.4311.9111.9511.95-0.58%33,429
Apr 17, 202512.1112.2611.9212.0212.02-0.25%48,876
Apr 16, 202511.9612.2411.7312.0512.05-1.15%77,154
Apr 15, 202512.4712.6112.1912.1912.19-2.01%35,494
Apr 14, 202512.7012.8112.3212.4412.444.80%62,738
Apr 11, 202511.8412.0611.7511.8711.873.40%84,197
Apr 10, 202512.0712.0711.1911.4811.48-7.64%143,293
Apr 9, 202511.0712.6011.0712.4312.4311.98%60,968
Apr 8, 202512.0012.0011.0511.1011.10-5.21%72,991
Apr 7, 202511.4212.3811.3111.7111.71-14.77%58,137
Apr 4, 202513.5113.7913.4613.7413.741.40%111,713
Apr 3, 202513.4813.5913.3513.5513.55-6.74%36,706
Apr 2, 202514.1514.5814.1114.5314.53-78,719
Apr 1, 202514.2214.6514.0014.5314.534.76%208,222
Mar 31, 202513.8514.0513.6713.8713.87-2.39%95,660
Mar 28, 202514.4114.4314.1514.2114.21-6.76%69,288
Mar 27, 202515.2415.3815.1115.2415.240.46%58,803
Mar 26, 202515.6015.6215.1415.1715.17-3.87%36,523
Mar 25, 202515.7615.8015.6215.7815.78-0.69%24,144
Mar 24, 202515.7715.9515.7415.8915.896.00%39,692
Mar 21, 202514.8215.0114.7314.9914.990.07%48,775
Mar 20, 202515.0915.2614.8814.9814.98-3.04%35,875
Mar 19, 202515.2615.7015.2015.4515.456.77%66,303
Mar 18, 202514.4314.4814.2214.4714.47-1.96%90,127
Mar 17, 202514.4214.8214.3714.7614.760.48%50,531
Mar 14, 202514.4414.7514.3214.6914.694.56%48,684
Mar 13, 202514.4314.4313.8514.0514.05-1.61%45,629
Mar 12, 202514.5114.5113.9714.2814.28-3.55%23,243
Mar 11, 202514.4214.8814.0014.8114.814.33%49,229
Mar 10, 202516.0716.0713.7914.1914.19-13.37%103,172
Mar 7, 202516.6217.0716.3016.3816.38-2.09%59,941
Mar 6, 202517.1017.2816.5516.7316.73-1.30%85,961
Mar 5, 202516.7216.9916.4616.9516.954.18%71,829
Mar 4, 202515.7016.6715.2016.2716.270.74%149,407
Mar 3, 202517.9517.9615.9516.1516.15-4.10%246,229
Feb 28, 202516.4317.1116.2616.8416.84-1.52%169,853
Feb 27, 202517.7817.8517.0117.1017.10-3.55%28,351
Feb 26, 202518.0918.6517.1317.7317.73-6.14%82,124
Feb 25, 202518.3219.0017.9518.8918.89-5.74%69,683
Feb 24, 202520.2920.3919.9720.0420.040.15%76,433