Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
16.62
-0.55 (-3.20%)
Feb 27, 2026, 4:00 PM EST - Market closed
EZPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.96 | 17.46 | 16.57 | 16.62 | 16.62 | -3.20% | 25,078 |
| Feb 26, 2026 | 17.49 | 17.49 | 17.00 | 17.17 | 17.17 | -2.72% | 14,897 |
| Feb 25, 2026 | 16.97 | 17.80 | 16.97 | 17.65 | 17.65 | 8.22% | 9,779 |
| Feb 24, 2026 | 15.98 | 16.52 | 15.92 | 16.31 | 16.31 | -0.24% | 121,165 |
| Feb 23, 2026 | 16.80 | 16.80 | 16.20 | 16.35 | 16.35 | -4.78% | 12,947 |
| Feb 20, 2026 | 17.03 | 17.21 | 17.03 | 17.17 | 17.17 | 0.96% | 1,956 |
| Feb 19, 2026 | 16.69 | 17.07 | 16.69 | 17.01 | 17.01 | 0.87% | 7,756 |
| Feb 18, 2026 | 17.05 | 17.13 | 16.71 | 16.86 | 16.86 | -2.37% | 11,313 |
| Feb 17, 2026 | 17.26 | 17.37 | 16.90 | 17.27 | 17.27 | -0.98% | 23,955 |
| Feb 13, 2026 | 17.07 | 17.57 | 16.91 | 17.44 | 17.44 | 5.31% | 11,709 |
| Feb 12, 2026 | 17.15 | 17.23 | 16.51 | 16.56 | 16.56 | -2.93% | 12,680 |
| Feb 11, 2026 | 17.22 | 17.22 | 16.62 | 17.06 | 17.06 | -1.61% | 10,252 |
| Feb 10, 2026 | 17.53 | 17.69 | 17.25 | 17.34 | 17.34 | -3.43% | 3,023 |
| Feb 9, 2026 | 17.47 | 18.07 | 17.40 | 17.96 | 17.96 | 1.27% | 9,420 |
| Feb 6, 2026 | 17.04 | 18.00 | 17.04 | 17.73 | 17.73 | 10.88% | 11,374 |
| Feb 5, 2026 | 17.76 | 17.93 | 15.95 | 15.99 | 15.99 | -14.31% | 62,881 |
| Feb 4, 2026 | 19.09 | 19.09 | 18.00 | 18.66 | 18.66 | -4.41% | 8,777 |
| Feb 3, 2026 | 19.94 | 19.94 | 18.70 | 19.52 | 19.52 | -1.60% | 10,215 |
| Feb 2, 2026 | 19.85 | 20.21 | 19.84 | 19.84 | 19.84 | -7.82% | 13,802 |
| Jan 30, 2026 | 21.47 | 21.70 | 21.15 | 21.52 | 21.52 | -1.17% | 8,300 |
| Jan 29, 2026 | 22.74 | 22.74 | 21.63 | 21.78 | 21.78 | -5.95% | 19,635 |
| Jan 28, 2026 | 23.31 | 23.31 | 23.15 | 23.15 | 23.15 | -0.51% | 2,399 |
| Jan 27, 2026 | 22.75 | 23.27 | 22.68 | 23.27 | 23.27 | 2.57% | 6,767 |
| Jan 26, 2026 | 22.74 | 22.74 | 22.69 | 22.69 | 22.69 | -1.83% | 1,736 |
| Jan 23, 2026 | 22.94 | 23.28 | 22.94 | 23.11 | 23.11 | -0.30% | 8,527 |
| Jan 22, 2026 | 23.17 | 23.27 | 23.01 | 23.18 | 23.18 | -1.21% | 8,461 |
| Jan 21, 2026 | 23.47 | 23.52 | 22.71 | 23.46 | 23.46 | 0.88% | 5,327 |
| Jan 20, 2026 | 23.56 | 23.77 | 23.17 | 23.26 | 23.26 | -6.72% | 13,125 |
| 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% | 4,730 |
| 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 |