Skip to main content
Franklin Ethereum ETF (EZET)
BATS: EZET · Real-Time Price · USD
26.15
+0.52 (2.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

EZET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2926.6025.1826.1526.152.03%72,288
Dec 19, 202428.0228.1125.3125.6325.63-8.40%381,437
Dec 18, 202429.3929.7427.6927.9827.98-6.45%153,580
Dec 17, 202430.5130.5529.7829.9129.91-2.76%175,983
Dec 16, 202429.7531.2829.7530.7630.763.22%180,227
Dec 13, 202429.8430.1529.5229.8029.800.81%46,417
Dec 12, 202430.2030.2729.4029.5629.561.34%32,960
Dec 11, 202428.3929.2128.3929.1729.175.23%26,371
Dec 10, 202428.3128.3226.7527.7227.72-2.53%73,116
Dec 9, 202429.5929.9328.3328.4428.44-7.90%81,907
Dec 6, 202429.8031.0929.7330.8830.886.12%41,334
Dec 5, 202429.8630.0028.8029.1029.10-1.79%46,560
Dec 4, 202428.3229.6628.3229.6329.637.90%52,986
Dec 3, 202427.0227.4826.6727.4627.46-0.22%35,335
Dec 2, 202427.6328.0027.0327.5227.520.99%51,352
Nov 29, 202427.4327.7427.2327.2527.25-1.38%18,025
Nov 27, 202426.5327.6526.4927.6327.639.56%78,908
Nov 26, 202425.2225.5624.7625.2225.22-5.44%50,402
Nov 25, 202426.5826.9725.4926.6726.676.55%81,915
Nov 22, 202425.0625.3024.8925.0325.03-2.04%27,266
Nov 21, 202425.4925.7824.8425.5525.559.47%89,647
Nov 20, 202423.8323.8323.1023.3423.34-1.06%22,701
Nov 19, 202423.5823.8223.5023.5923.59-1.67%20,247
Nov 18, 202423.5624.3523.3623.9923.992.17%35,783
Nov 15, 202423.3623.4922.9023.4823.48-0.21%35,357
Nov 14, 202424.2624.3023.4423.5323.53-2.28%30,647
Nov 13, 202424.6225.3823.8524.0824.08-3.68%192,308
Nov 12, 202424.8725.1924.5425.0025.00-2.11%47,153
Nov 11, 202424.1025.7224.0025.5425.5414.02%115,008
Nov 8, 202422.4522.6122.0622.4022.401.31%62,479
Nov 7, 202421.4122.1921.1722.1122.117.80%65,741
Nov 6, 202420.0020.5619.9420.5120.5111.41%88,820
Nov 5, 202418.6918.7618.3718.4118.410.16%13,307
Nov 4, 202418.7118.7118.3118.3818.38-3.72%27,176
Nov 1, 202419.2519.6218.9319.0919.090.10%25,533
Oct 31, 202419.9719.9719.0419.0719.07-5.64%54,258
Oct 30, 202420.4220.6820.1520.2120.211.20%27,231
Oct 29, 202419.9320.3919.8319.9719.974.99%30,048
Oct 28, 202419.2219.2318.9319.0219.021.12%36,712
Oct 25, 202419.2719.4618.7918.8118.81-2.44%53,691
Oct 24, 202419.2219.3119.0919.2819.281.15%10,264
Oct 23, 202419.5719.6218.6319.0619.06-4.46%40,625
Oct 22, 202419.9920.0419.8319.9519.95-2.11%30,380
Oct 21, 202420.4720.4720.2120.3820.381.14%22,814
Oct 18, 202419.9320.2819.9320.1520.152.08%11,959
Oct 17, 202419.8620.0119.6519.7419.74-0.80%11,600
Oct 16, 202419.9720.1119.7319.9019.901.12%35,619
Oct 15, 202419.8120.4419.3419.6819.68-1.35%68,864
Oct 14, 202419.4220.0819.3919.9519.956.76%205,439
Oct 11, 202418.4318.8018.4318.6918.694.05%38,630
Oct 10, 202418.1718.3017.7317.9617.96-2.34%29,011
Oct 9, 202418.4618.7818.2918.3918.39-0.86%22,380
Oct 8, 202418.4618.6318.3118.5518.55-0.27%12,510
Oct 7, 202418.8119.0518.4618.6018.600.49%13,560
Oct 4, 202418.1218.5317.9118.5118.513.52%21,503
Oct 3, 202417.9017.9817.6017.8817.88-0.83%40,380
Oct 2, 202418.4418.7518.0218.0318.03-4.70%27,350
Oct 1, 202419.8119.8318.5518.9218.92-4.11%57,593
Sep 30, 202419.9919.9919.6019.7319.73-3.99%22,975
Sep 27, 202420.2120.7520.1320.5520.551.93%159,592
Sep 26, 202419.9020.2619.8920.1620.163.28%69,220
Sep 25, 202419.9119.9819.5219.5219.52-3.13%10,310
Sep 24, 202420.0320.1819.7320.1520.15-0.93%40,852
Sep 23, 202420.1420.5620.0720.3420.345.12%62,553
Sep 20, 202419.2819.4919.1519.3519.353.37%84,954
Sep 19, 202418.6018.9618.4118.7218.726.48%50,117
Sep 18, 202417.5717.9117.4417.5817.58-1.62%63,690
Sep 17, 202417.6818.1717.5817.8717.873.47%20,721
Sep 16, 202417.5117.5417.2717.2717.27-6.34%61,441
Sep 13, 202417.8318.4717.8318.4418.442.96%51,336
Sep 12, 202417.8317.9517.6517.9117.910.62%19,370
Sep 11, 202417.7317.9517.3917.8017.80-1.60%25,622
Sep 10, 202417.8118.1317.6718.0918.091.34%19,605
Sep 9, 202417.5617.8817.2817.8517.855.68%46,531
Sep 6, 202418.2218.2216.7716.8916.89-5.91%113,355
Sep 5, 202418.2918.3117.9317.9517.95-3.80%25,855
Sep 4, 202418.2218.8518.1918.6618.660.54%46,660
Sep 3, 202419.0619.0618.5318.5618.56-2.57%74,134
Aug 30, 202419.2119.3118.5019.0519.05-0.99%111,247
Aug 29, 202419.5019.6719.1419.2419.241.00%20,051
Aug 28, 202419.1819.3318.7419.0519.05-2.91%99,476
Aug 27, 202419.9719.9719.4919.6219.62-3.63%86,007
Aug 26, 202420.8120.8120.3620.3620.36-2.72%76,742
Aug 23, 202420.2020.9320.0720.9320.935.60%194,864
Aug 22, 202419.9919.9919.7219.8219.82-1.49%21,824
Aug 21, 202419.6320.1619.2820.1220.121.77%73,026
Aug 20, 202420.0920.1219.4319.7719.77-0.35%71,033
Aug 19, 202419.7519.9719.5019.8419.84-0.50%95,075
Aug 16, 202419.8519.9819.4319.9419.943.05%55,692
Aug 15, 202420.2020.3119.2119.3519.35-4.73%73,183
Aug 14, 202420.6620.7520.0620.3120.31-1.46%22,972
Aug 13, 202420.1020.6720.0120.6120.611.90%42,584
Aug 12, 202420.3820.6919.7220.2320.232.56%127,771
Aug 9, 202419.9420.0419.4819.7219.720.77%25,642
Aug 8, 202418.7419.8218.5019.5719.579.45%78,819
Aug 7, 202418.7618.8717.7217.8817.88-5.70%36,971
Aug 6, 202418.7019.3718.4518.9618.963.87%50,302
Aug 5, 202416.6619.1316.6518.2618.25-20.28%345,928
Aug 2, 202423.9024.1122.7422.9022.90-3.86%30,914
Aug 1, 202424.1724.2823.4723.8223.82-4.03%106,858