Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
26.85
-0.01 (-0.05%)
Jun 26, 2025, 4:00 PM - Market closed
EZPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 26.36 | 26.78 | 26.36 | 26.78 | 26.78 | 1.26% | 350 |
| May 19, 2025 | 26.46 | 26.46 | 26.42 | 26.45 | 26.45 | 0.88% | 426 |
| May 16, 2025 | 26.18 | 26.24 | 26.16 | 26.22 | 26.22 | 1.07% | 7,901 |
| May 15, 2025 | 26.18 | 26.18 | 25.94 | 25.94 | 25.94 | -0.54% | 501 |
| May 14, 2025 | 26.28 | 26.35 | 25.94 | 26.08 | 26.08 | -1.50% | 3,991 |
| May 13, 2025 | 26.21 | 26.51 | 26.21 | 26.48 | 26.48 | 3.59% | 1,589 |
| May 12, 2025 | 26.20 | 26.34 | 25.56 | 25.56 | 25.56 | -0.46% | 6,155 |
| May 9, 2025 | 25.80 | 25.86 | 25.58 | 25.68 | 25.68 | 2.66% | 8,765 |
| May 8, 2025 | 24.35 | 25.01 | 24.35 | 25.01 | 25.01 | 6.43% | 1,562 |
| May 7, 2025 | 23.74 | 23.74 | 23.50 | 23.50 | 23.50 | 1.21% | 820 |
| May 6, 2025 | 22.77 | 23.22 | 22.77 | 23.22 | 23.22 | 0.55% | 856 |
| May 5, 2025 | 22.97 | 23.09 | 22.97 | 23.09 | 23.09 | -2.57% | 1,691 |
| May 2, 2025 | 23.68 | 23.88 | 23.68 | 23.70 | 23.70 | 0.33% | 1,329 |
| May 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 2.44% | 58 |
| Apr 30, 2025 | 23.00 | 23.06 | 23.00 | 23.06 | 23.06 | -1.14% | 241 |
| Apr 29, 2025 | 23.17 | 23.33 | 23.17 | 23.33 | 23.33 | 0.65% | 373 |
| Apr 28, 2025 | 23.29 | 23.29 | 22.90 | 23.17 | 23.17 | -0.45% | 1,104 |
| Apr 25, 2025 | 23.22 | 23.28 | 23.22 | 23.28 | 23.28 | 1.59% | 587 |
| Apr 24, 2025 | 22.80 | 22.91 | 22.80 | 22.91 | 22.91 | 0.03% | 777 |
| Apr 23, 2025 | 22.78 | 22.96 | 22.76 | 22.91 | 22.91 | 2.62% | 1,350 |
| Apr 22, 2025 | 22.11 | 22.32 | 22.03 | 22.32 | 22.32 | 4.92% | 3,329 |
| Apr 21, 2025 | 21.50 | 21.55 | 21.10 | 21.28 | 21.28 | 2.58% | 6,750 |
| Apr 17, 2025 | 20.54 | 20.84 | 20.54 | 20.74 | 20.74 | 0.58% | 418 |
| Apr 16, 2025 | 20.52 | 20.79 | 20.52 | 20.62 | 20.62 | 0.18% | 1,634 |
| Apr 15, 2025 | 21.04 | 21.05 | 20.58 | 20.58 | 20.58 | -1.05% | 2,512 |