Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
29.39
-0.73 (-2.42%)
Oct 29, 2025, 4:00 PM EDT - Market closed
EZPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.07 | 30.07 | 29.38 | 29.39 | 29.39 | -2.44% | 3,369 |
| Oct 28, 2025 | 30.60 | 30.70 | 30.13 | 30.13 | 30.13 | -1.84% | 5,845 |
| Oct 27, 2025 | 30.61 | 30.72 | 30.50 | 30.69 | 30.69 | 4.65% | 4,384 |
| Oct 24, 2025 | 29.27 | 29.39 | 29.12 | 29.33 | 29.33 | 0.56% | 994 |
| Oct 23, 2025 | 28.90 | 29.25 | 28.82 | 29.17 | 29.17 | 2.14% | 37,016 |
| Oct 22, 2025 | 28.66 | 28.84 | 28.53 | 28.55 | 28.55 | -3.54% | 2,263 |
| Oct 21, 2025 | 29.13 | 30.21 | 28.70 | 29.60 | 29.60 | 0.44% | 6,230 |
| Oct 20, 2025 | 29.36 | 29.70 | 29.20 | 29.47 | 29.47 | 4.06% | 5,421 |
| Oct 17, 2025 | 28.09 | 28.48 | 27.81 | 28.32 | 28.32 | -1.40% | 5,494 |
| Oct 16, 2025 | 29.85 | 29.85 | 28.57 | 28.72 | 28.72 | -2.72% | 5,161 |
| Oct 15, 2025 | 29.78 | 29.92 | 29.29 | 29.52 | 29.52 | -1.59% | 3,956 |
| Oct 14, 2025 | 29.65 | 30.20 | 29.36 | 30.00 | 30.00 | -2.90% | 13,537 |
| Oct 13, 2025 | 30.48 | 31.02 | 30.31 | 30.90 | 30.90 | 0.50% | 8,498 |
| Oct 10, 2025 | 32.29 | 32.29 | 30.72 | 30.74 | 30.74 | -4.36% | 7,181 |
| Oct 9, 2025 | 32.84 | 32.84 | 32.10 | 32.14 | 32.14 | -2.44% | 10,222 |
| Oct 8, 2025 | 32.57 | 33.06 | 32.42 | 32.95 | 32.95 | 1.60% | 33,717 |
| Oct 7, 2025 | 33.50 | 33.50 | 32.18 | 32.43 | 32.43 | -3.42% | 8,387 |
| Oct 6, 2025 | 33.41 | 33.77 | 33.32 | 33.58 | 33.58 | 2.48% | 7,444 |
| 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 |