Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
32.77
+0.49 (1.51%)
Oct 3, 2025, 4:00 PM EDT - Market closed
EZPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.30 | 32.96 | 32.14 | 32.77 | 32.77 | 1.51% | 9,266 |
| Oct 2, 2025 | 31.90 | 32.28 | 31.70 | 32.28 | 32.28 | 3.02% | 4,665 |
| Oct 1, 2025 | 31.21 | 31.34 | 31.10 | 31.34 | 31.34 | 2.86% | 7,357 |
| Sep 30, 2025 | 30.23 | 30.46 | 30.04 | 30.46 | 30.46 | -0.10% | 3,400 |
| Sep 29, 2025 | 30.28 | 30.52 | 30.28 | 30.49 | 30.49 | 4.82% | 10,073 |
| Sep 26, 2025 | 29.25 | 29.28 | 29.05 | 29.09 | 29.09 | 0.23% | 2,952 |
| Sep 25, 2025 | 29.57 | 29.57 | 28.89 | 29.02 | 29.02 | -4.02% | 3,179 |
| Sep 24, 2025 | 30.25 | 30.41 | 30.19 | 30.24 | 30.24 | 1.54% | 6,949 |
| Sep 23, 2025 | 30.07 | 30.33 | 29.78 | 29.78 | 29.78 | -0.59% | 7,774 |
| Sep 22, 2025 | 30.07 | 30.40 | 29.96 | 29.96 | 29.96 | -3.30% | 9,420 |
| Sep 19, 2025 | 31.30 | 31.36 | 30.98 | 30.98 | 30.98 | -2.12% | 16,369 |
| Sep 18, 2025 | 31.55 | 31.78 | 31.55 | 31.65 | 31.65 | 1.58% | 2,824 |
| Sep 17, 2025 | 31.30 | 31.30 | 31.09 | 31.16 | 31.16 | -0.71% | 2,350 |
| Sep 16, 2025 | 31.07 | 31.38 | 30.93 | 31.38 | 31.38 | 1.24% | 3,811 |
| Sep 15, 2025 | 30.62 | 31.00 | 30.62 | 31.00 | 31.00 | -1.92% | 1,629 |
| Sep 12, 2025 | 31.04 | 31.61 | 31.00 | 31.61 | 31.61 | 2.64% | 2,044 |
| Sep 11, 2025 | 30.73 | 30.79 | 30.69 | 30.79 | 30.79 | 1.11% | 1,545 |
| Sep 10, 2025 | 30.69 | 30.69 | 30.46 | 30.46 | 30.46 | 1.68% | 1,897 |
| Sep 9, 2025 | 30.62 | 30.62 | 29.75 | 29.95 | 29.95 | -0.51% | 6,567 |
| Sep 8, 2025 | 30.17 | 30.40 | 30.08 | 30.11 | 30.11 | 0.28% | 2,311 |
| Sep 5, 2025 | 30.42 | 30.42 | 29.77 | 30.02 | 30.02 | 1.50% | 1,657 |
| Sep 4, 2025 | 29.71 | 29.71 | 29.42 | 29.58 | 29.58 | -2.51% | 7,412 |
| Sep 3, 2025 | 30.09 | 30.34 | 30.09 | 30.34 | 30.34 | 2.03% | 2,988 |
| Sep 2, 2025 | 30.16 | 30.16 | 29.71 | 29.73 | 29.73 | 1.47% | 903 |
| Aug 29, 2025 | 29.97 | 30.00 | 29.14 | 29.30 | 29.30 | -3.19% | 4,816 |
| Aug 28, 2025 | 30.75 | 30.79 | 30.25 | 30.27 | 30.27 | -0.53% | 1,038 |
| Aug 27, 2025 | 30.40 | 30.43 | 30.40 | 30.43 | 30.43 | 0.64% | 452 |
| Aug 26, 2025 | 29.87 | 30.24 | 29.80 | 30.24 | 30.24 | 0.70% | 3,078 |
| Aug 25, 2025 | 30.72 | 30.72 | 30.03 | 30.03 | 30.03 | -5.39% | 4,319 |
| Aug 22, 2025 | 31.28 | 31.76 | 31.28 | 31.74 | 31.74 | 5.76% | 1,316 |
| Aug 21, 2025 | 30.43 | 30.58 | 29.93 | 30.01 | 30.01 | -2.09% | 5,236 |
| Aug 20, 2025 | 30.00 | 30.68 | 30.00 | 30.65 | 30.65 | 1.77% | 1,300 |
| Aug 19, 2025 | 31.22 | 31.22 | 30.12 | 30.12 | 30.12 | -3.17% | 7,834 |
| Aug 18, 2025 | 31.05 | 31.10 | 31.05 | 31.10 | 31.10 | -0.58% | 995 |
| Aug 15, 2025 | 32.05 | 32.05 | 31.29 | 31.29 | 31.29 | -1.39% | 5,401 |
| Aug 14, 2025 | 31.88 | 31.93 | 31.50 | 31.73 | 31.73 | -3.96% | 5,241 |
| Aug 13, 2025 | 32.73 | 33.04 | 32.39 | 33.04 | 33.04 | 3.07% | 4,334 |
| Aug 12, 2025 | 31.76 | 32.05 | 31.76 | 32.05 | 32.05 | 1.55% | 2,148 |
| Aug 11, 2025 | 31.92 | 32.01 | 31.56 | 31.57 | 31.57 | 2.52% | 2,606 |
| Aug 8, 2025 | 30.66 | 30.92 | 30.52 | 30.79 | 30.79 | 0.01% | 2,414 |
| Aug 7, 2025 | 30.58 | 30.79 | 30.40 | 30.79 | 30.79 | 2.42% | 1,906 |
| Aug 6, 2025 | 29.60 | 30.06 | 29.60 | 30.06 | 30.06 | 1.71% | 2,972 |
| Aug 5, 2025 | 29.78 | 29.86 | 29.56 | 29.56 | 29.56 | -1.22% | 644 |
| Aug 4, 2025 | 29.88 | 29.92 | 29.77 | 29.92 | 29.92 | 1.92% | 1,891 |
| 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 |