Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
29.36
-1.09 (-3.58%)
At close: Aug 1, 2025, 4:00 PM
29.36
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.93 | 29.93 | 29.36 | 29.36 | 29.36 | -3.58% | 600 |
| Jul 31, 2025 | 30.70 | 30.79 | 30.45 | 30.45 | 30.45 | -0.27% | 1,621 |
| Jul 30, 2025 | 30.75 | 30.89 | 30.25 | 30.53 | 30.53 | -0.43% | 1,392 |
| Jul 29, 2025 | 31.09 | 31.09 | 30.57 | 30.66 | 30.66 | -0.52% | 4,617 |
| Jul 28, 2025 | 31.29 | 31.29 | 30.72 | 30.82 | 30.82 | 1.52% | 1,786 |
| Jul 25, 2025 | 30.20 | 30.39 | 30.00 | 30.36 | 30.36 | -2.01% | 1,198 |
| Jul 24, 2025 | 30.99 | 30.99 | 30.80 | 30.98 | 30.98 | 0.99% | 551 |
| Jul 23, 2025 | 30.77 | 30.77 | 30.52 | 30.67 | 30.67 | -0.79% | 1,146 |
| Jul 22, 2025 | 31.02 | 31.10 | 30.70 | 30.92 | 30.92 | 1.59% | 2,279 |
| Jul 21, 2025 | 31.13 | 31.16 | 30.43 | 30.43 | 30.43 | 0.15% | 3,350 |
| Jul 18, 2025 | 30.79 | 31.05 | 30.39 | 30.39 | 30.39 | -0.55% | 1,659 |
| Jul 17, 2025 | 30.50 | 30.56 | 30.50 | 30.56 | 30.56 | -0.08% | 374 |
| Jul 16, 2025 | 30.17 | 30.67 | 30.17 | 30.58 | 30.58 | 3.46% | 1,044 |
| Jul 15, 2025 | 29.81 | 29.91 | 29.52 | 29.56 | 29.56 | -2.31% | 3,161 |
| Jul 14, 2025 | 30.98 | 30.98 | 30.22 | 30.26 | 30.26 | 1.22% | 3,261 |
| Jul 11, 2025 | 29.87 | 29.89 | 29.66 | 29.89 | 29.89 | 4.49% | 4,247 |
| Jul 10, 2025 | 28.29 | 28.79 | 27.87 | 28.61 | 28.61 | 1.53% | 3,467 |
| Jul 9, 2025 | 27.45 | 28.17 | 27.45 | 28.17 | 28.17 | 3.16% | 1,120 |
| Jul 8, 2025 | 27.27 | 27.31 | 27.07 | 27.31 | 27.31 | 0.84% | 821 |
| Jul 7, 2025 | 26.75 | 27.08 | 26.72 | 27.08 | 27.08 | -1.09% | 1,243 |
| Jul 3, 2025 | 27.55 | 27.61 | 27.38 | 27.38 | 27.38 | -0.26% | 1,345 |
| Jul 2, 2025 | 26.99 | 27.45 | 26.99 | 27.45 | 27.45 | 4.42% | 1,945 |
| Jul 1, 2025 | 26.70 | 26.70 | 26.29 | 26.29 | 26.29 | -2.46% | 3,733 |
| Jun 30, 2025 | 26.90 | 27.04 | 26.67 | 26.95 | 26.95 | 1.05% | 5,508 |
| Jun 27, 2025 | 26.84 | 26.85 | 26.61 | 26.67 | 26.67 | -0.65% | 2,257 |
| Jun 26, 2025 | 26.64 | 26.90 | 26.64 | 26.85 | 26.85 | -0.06% | 1,605 |
| Jun 25, 2025 | 26.76 | 26.86 | 26.75 | 26.86 | 26.86 | 1.80% | 924 |
| Jun 24, 2025 | 26.20 | 26.40 | 26.20 | 26.39 | 26.39 | 2.63% | 5,527 |
| Jun 23, 2025 | 25.24 | 25.71 | 25.00 | 25.71 | 25.71 | -0.72% | 1,026 |
| Jun 20, 2025 | 25.90 | 25.93 | 25.87 | 25.90 | 25.90 | -0.79% | 1,025 |
| Jun 18, 2025 | 26.33 | 26.33 | 26.10 | 26.10 | 26.10 | -0.94% | 400 |
| Jun 17, 2025 | 26.65 | 26.65 | 26.15 | 26.35 | 26.35 | -3.58% | 1,305 |
| Jun 16, 2025 | 26.85 | 27.35 | 26.85 | 27.33 | 27.33 | 3.48% | 732 |
| Jun 13, 2025 | 26.61 | 26.61 | 26.24 | 26.41 | 26.41 | -2.15% | 1,078 |
| Jun 12, 2025 | 26.97 | 27.29 | 26.97 | 26.99 | 26.99 | -1.99% | 2,807 |
| Jun 11, 2025 | 27.80 | 27.83 | 27.50 | 27.54 | 27.54 | -0.40% | 3,556 |
| Jun 10, 2025 | 27.61 | 27.65 | 27.46 | 27.65 | 27.65 | 1.61% | 602 |
| Jun 9, 2025 | 27.04 | 27.24 | 26.81 | 27.21 | 27.21 | 4.09% | 5,840 |
| Jun 6, 2025 | 26.09 | 26.42 | 26.09 | 26.14 | 26.14 | 1.76% | 754 |
| Jun 5, 2025 | 26.41 | 26.46 | 25.69 | 25.69 | 25.69 | -3.00% | 1,428 |
| Jun 4, 2025 | 26.56 | 26.61 | 26.48 | 26.48 | 26.48 | -0.96% | 1,336 |
| Jun 3, 2025 | 26.63 | 26.90 | 26.63 | 26.74 | 26.74 | 1.86% | 3,484 |
| Jun 2, 2025 | 26.24 | 26.30 | 26.23 | 26.25 | 26.25 | -0.38% | 1,111 |
| May 30, 2025 | 26.69 | 26.69 | 26.35 | 26.35 | 26.35 | -1.24% | 2,349 |
| May 29, 2025 | 27.23 | 27.23 | 26.69 | 26.69 | 26.69 | -0.92% | 1,060 |
| May 28, 2025 | 27.40 | 27.40 | 26.93 | 26.93 | 26.93 | -2.59% | 3,252 |
| May 27, 2025 | 27.82 | 27.82 | 27.55 | 27.65 | 27.65 | 1.51% | 873 |
| May 23, 2025 | 27.28 | 27.53 | 27.24 | 27.24 | 27.24 | -2.11% | 4,081 |
| May 22, 2025 | 28.00 | 28.00 | 27.82 | 27.82 | 27.82 | 2.61% | 3,139 |
| May 21, 2025 | 26.96 | 27.38 | 26.82 | 27.12 | 27.12 | 1.26% | 4,803 |