Skip to main content
logo
Franklin Ethereum ETF (EZET)
BATS: EZET · Real-Time Price · USD
15.42
+0.18 (1.18%)
May 29, 2026, 12:51 PM EDT - Market open

EZET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202615.0315.3314.9615.2415.24-2.06%11,059
May 27, 202615.6415.6515.5615.5615.56-0.77%5,422
May 26, 202616.0116.1815.5815.6815.680.20%45,524
May 22, 202616.1016.1315.6115.6515.65-3.46%15,178
May 21, 202616.0616.2815.9616.2116.210.12%32,461
May 20, 202616.1116.2716.0516.1916.191.19%60,864
May 19, 202615.9516.0915.9116.0016.00-0.50%21,804
May 18, 202616.2416.2415.7516.0816.08-4.46%36,564
May 15, 202617.0417.0416.7316.8316.83-3.33%64,090
May 14, 202617.1217.5817.0517.4117.411.81%122,775
May 13, 202617.2617.3016.9517.1017.10-1.21%45,076
May 12, 202617.3117.3217.1017.3117.31-2.37%37,765
May 11, 202617.6317.7717.4917.7317.731.03%25,671
May 8, 202617.2517.6017.2117.5517.550.92%39,714
May 7, 202617.6117.6117.2817.3917.39-2.36%117,783
May 6, 202618.0918.0917.7617.8117.81-0.95%17,793
May 5, 202618.1418.1917.8917.9817.980.62%59,885
May 4, 202617.7318.0517.6817.8717.872.29%102,725
May 1, 202617.5217.6517.4517.4717.471.87%85,232
Apr 30, 202617.0817.2517.0817.1517.151.36%32,857
Apr 29, 202617.5017.5016.8316.9216.92-3.04%84,145
Apr 28, 202617.2017.4717.1417.4517.450.63%25,571
Apr 27, 202617.5617.6617.2117.3417.34-1.51%108,154
Apr 24, 202617.6117.6517.4717.6117.610.31%73,413
Apr 23, 202617.6417.7617.3317.5517.55-3.47%75,172
Apr 22, 202618.2918.3718.0918.1818.184.36%77,417
Apr 21, 202617.5217.6217.3717.4217.42-1.58%43,696
Apr 20, 202617.5917.7417.3217.7017.70-4.01%60,229
Apr 17, 202618.2618.6918.1718.4418.443.07%74,031
Apr 16, 202617.8317.9117.3317.8917.89-0.78%100,361
Apr 15, 202617.6818.0917.6218.0318.032.68%57,813
Apr 14, 202618.0218.3317.4917.5617.562.27%207,299
Apr 13, 202616.6517.1916.5517.1717.170.44%77,779
Apr 10, 202616.8517.1216.7617.1017.101.76%131,876
Apr 9, 202616.5116.8916.3516.8016.800.12%82,183
Apr 8, 202617.1317.1316.5816.7816.784.74%87,267
Apr 7, 202615.8116.0315.6216.0216.02-1.42%192,088
Apr 6, 202616.2616.4616.1216.2516.253.83%150,135
Apr 2, 202615.4015.7215.2815.6515.65-3.63%161,500
Apr 1, 202616.1616.4315.9816.2416.242.14%179,448
Mar 31, 202615.5916.0815.4515.9015.903.72%168,322
Mar 30, 202615.7015.7615.2715.3315.331.59%144,912
Mar 27, 202615.1315.2214.9315.0915.09-2.71%86,973
Mar 26, 202615.7415.8615.4115.5115.51-5.77%90,525
Mar 25, 202616.5516.6516.2916.4616.462.62%49,699
Mar 24, 202616.3716.3715.9616.0416.04-1.72%58,872
Mar 23, 202616.3016.6216.0616.3216.320.96%175,042
Mar 20, 202616.2816.2816.0516.1716.17-0.46%96,942
Mar 19, 202616.1316.3515.9216.2416.24-1.93%162,235
Mar 18, 202616.9717.0016.4416.5616.56-5.91%196,553