Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
23.26
-1.67 (-6.72%)
At close: Jan 20, 2026, 4:00 PM EST
23.17
-0.09 (-0.39%)
After-hours: Jan 20, 2026, 4:49 PM EST
EZPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 23.56 | 23.77 | 23.17 | 23.26 | - | -6.72% | 11,822 |
| Jan 16, 2026 | 24.95 | 24.98 | 24.71 | 24.94 | 24.94 | 0.02% | 15,505 |
| Jan 15, 2026 | 25.43 | 25.43 | 24.93 | 24.93 | 24.93 | -2.58% | 9,222 |
| Jan 14, 2026 | 25.12 | 25.63 | 25.12 | 25.59 | 25.59 | 3.56% | 4,728 |
| Jan 13, 2026 | 24.10 | 24.82 | 24.10 | 24.71 | 24.71 | 3.52% | 7,033 |
| Jan 12, 2026 | 23.89 | 24.19 | 23.71 | 23.87 | 23.87 | 0.81% | 4,369 |
| Jan 9, 2026 | 23.71 | 24.33 | 23.62 | 23.68 | 23.68 | -0.55% | 11,170 |
| Jan 8, 2026 | 23.61 | 24.00 | 23.51 | 23.81 | 23.81 | -0.76% | 4,091 |
| Jan 7, 2026 | 23.93 | 24.13 | 23.93 | 23.99 | 23.99 | -2.06% | 6,257 |
| Jan 6, 2026 | 25.02 | 25.02 | 24.28 | 24.50 | 24.50 | -1.44% | 3,457 |
| Jan 5, 2026 | 24.24 | 24.93 | 24.24 | 24.85 | 24.85 | 5.75% | 10,232 |
| Jan 2, 2026 | 23.25 | 23.69 | 23.22 | 23.50 | 23.50 | 3.79% | 5,503 |
| Dec 31, 2025 | 22.90 | 22.90 | 22.64 | 22.64 | 22.64 | -0.66% | 2,192 |
| Dec 30, 2025 | 22.87 | 23.10 | 22.79 | 22.79 | 22.79 | 0.95% | 18,041 |
| Dec 29, 2025 | 22.77 | 22.81 | 22.58 | 22.58 | 22.58 | -0.52% | 15,972 |
| Dec 26, 2025 | 22.92 | 22.92 | 22.36 | 22.70 | 22.70 | 0.19% | 5,966 |
| Dec 24, 2025 | 22.48 | 22.75 | 22.48 | 22.65 | 22.65 | -0.77% | 11,960 |
| Dec 23, 2025 | 22.75 | 22.90 | 22.62 | 22.83 | 22.83 | -0.66% | 3,413 |
| Dec 22, 2025 | 23.52 | 23.54 | 22.93 | 22.98 | 22.98 | 0.15% | 6,547 |
| Dec 19, 2025 | 22.99 | 22.99 | 22.63 | 22.95 | 22.95 | 4.38% | 2,426 |
| Dec 18, 2025 | 22.89 | 23.15 | 21.78 | 21.99 | 21.99 | -1.41% | 17,032 |
| Dec 17, 2025 | 23.48 | 23.48 | 22.17 | 22.30 | 22.30 | -2.60% | 7,708 |
| Dec 16, 2025 | 22.71 | 23.01 | 22.63 | 22.90 | 22.90 | 1.88% | 10,275 |
| Dec 15, 2025 | 23.59 | 23.59 | 22.19 | 22.47 | 22.47 | -4.98% | 40,115 |
| Dec 12, 2025 | 24.48 | 24.48 | 23.45 | 23.65 | 23.65 | -2.32% | 22,768 |
| Dec 11, 2025 | 23.81 | 24.21 | 23.50 | 24.21 | 24.21 | -1.47% | 16,990 |
| Dec 10, 2025 | 24.35 | 25.02 | 24.31 | 24.57 | 24.57 | -0.24% | 13,704 |
| Dec 9, 2025 | 23.82 | 25.14 | 23.82 | 24.63 | 24.63 | 2.97% | 6,107 |
| Dec 8, 2025 | 24.27 | 24.27 | 23.70 | 23.92 | 23.92 | 1.83% | 20,022 |
| Dec 5, 2025 | 24.02 | 24.14 | 23.35 | 23.49 | 23.49 | -3.47% | 10,907 |
| Dec 4, 2025 | 24.54 | 24.61 | 24.00 | 24.33 | 24.33 | -0.76% | 32,155 |
| Dec 3, 2025 | 24.35 | 24.97 | 24.19 | 24.52 | 24.52 | 3.63% | 40,501 |
| Dec 2, 2025 | 23.21 | 24.18 | 23.02 | 23.66 | 23.66 | 6.16% | 12,452 |
| Dec 1, 2025 | 22.50 | 22.51 | 21.99 | 22.29 | 22.29 | -6.32% | 5,526 |
| Nov 28, 2025 | 24.21 | 24.21 | 23.65 | 23.79 | 23.79 | 0.92% | 5,722 |
| Nov 26, 2025 | 22.89 | 23.69 | 22.89 | 23.57 | 23.57 | 2.85% | 6,199 |
| Nov 25, 2025 | 22.94 | 22.94 | 22.61 | 22.92 | 22.92 | -1.99% | 2,240 |
| Nov 24, 2025 | 22.58 | 23.39 | 22.58 | 23.39 | 23.39 | 6.16% | 7,560 |
| Nov 21, 2025 | 21.94 | 22.32 | 21.51 | 22.03 | 22.03 | -2.55% | 17,969 |
| Nov 20, 2025 | 23.67 | 23.68 | 22.52 | 22.61 | 22.61 | -3.44% | 5,779 |
| Nov 19, 2025 | 23.98 | 24.24 | 23.22 | 23.41 | 23.41 | -3.88% | 4,108 |
| Nov 18, 2025 | 24.12 | 24.66 | 23.95 | 24.36 | 24.36 | 1.43% | 27,542 |
| Nov 17, 2025 | 24.61 | 24.72 | 23.54 | 24.01 | 24.01 | -2.70% | 59,302 |
| Nov 14, 2025 | 24.94 | 25.38 | 24.68 | 24.68 | 24.68 | -3.53% | 22,437 |
| Nov 13, 2025 | 26.93 | 26.93 | 25.58 | 25.58 | 25.58 | -4.07% | 2,845 |
| Nov 12, 2025 | 27.44 | 27.44 | 26.54 | 26.67 | 26.67 | -1.15% | 1,083 |
| Nov 11, 2025 | 27.73 | 27.73 | 26.98 | 26.98 | 26.98 | -3.03% | 2,214 |
| Nov 10, 2025 | 27.71 | 27.82 | 27.71 | 27.82 | 27.82 | 2.24% | 417 |
| Nov 7, 2025 | 26.14 | 27.21 | 26.06 | 27.21 | 27.21 | 3.14% | 3,704 |
| Nov 6, 2025 | 26.73 | 26.84 | 26.39 | 26.39 | 26.39 | -3.09% | 1,557 |