Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
19.43
-0.46 (-2.30%)
At close: Sep 1, 2026, 4:00 PM EDT
19.46
+0.03 (0.14%)
After-hours: Sep 1, 2026, 8:00 PM EDT
EZPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 19.70 | 19.71 | 19.25 | 19.43 | 19.43 | -2.30% | 5,200 |
| Aug 31, 2026 | 20.28 | 20.28 | 19.53 | 19.89 | 19.88 | 1.57% | 5,777 |
| Aug 28, 2026 | 19.96 | 20.03 | 19.54 | 19.58 | 19.58 | -3.27% | 5,256 |
| Aug 27, 2026 | 20.15 | 20.41 | 20.05 | 20.24 | 20.24 | 2.40% | 5,301 |
| Aug 26, 2026 | 19.73 | 19.77 | 19.60 | 19.77 | 19.77 | -0.93% | 1,950 |
| Aug 25, 2026 | 19.89 | 20.03 | 19.84 | 19.95 | 19.95 | 0.34% | 11,038 |
| Aug 24, 2026 | 20.10 | 20.20 | 19.71 | 19.88 | 19.88 | 2.58% | 21,891 |
| Aug 21, 2026 | 19.40 | 19.54 | 19.31 | 19.38 | 19.38 | 5.96% | 20,680 |
| Aug 20, 2026 | 18.08 | 18.42 | 17.95 | 18.29 | 18.29 | 7.16% | 17,967 |
| Aug 19, 2026 | 16.14 | 17.27 | 16.14 | 17.07 | 17.07 | 6.57% | 3,860 |
| Aug 18, 2026 | 15.85 | 16.11 | 15.85 | 16.02 | 16.02 | 0.52% | 6,189 |
| Aug 17, 2026 | 15.72 | 15.97 | 15.70 | 15.94 | 15.94 | 1.92% | 4,209 |
| Aug 14, 2026 | 15.68 | 15.68 | 15.57 | 15.64 | 15.63 | -0.71% | 2,560 |
| Aug 13, 2026 | 15.83 | 15.88 | 15.71 | 15.75 | 15.75 | 0.17% | 3,176 |
| Aug 12, 2026 | 15.78 | 15.79 | 15.72 | 15.72 | 15.72 | -0.25% | 5,670 |
| Aug 11, 2026 | 15.89 | 15.90 | 15.70 | 15.76 | 15.76 | -0.57% | 11,297 |
| Aug 10, 2026 | 16.14 | 16.14 | 15.85 | 15.85 | 15.85 | -1.62% | 3,845 |
| Aug 7, 2026 | 16.06 | 16.11 | 16.05 | 16.11 | 16.11 | 0.69% | 784 |
| Aug 6, 2026 | 16.05 | 16.09 | 16.00 | 16.00 | 16.00 | -0.77% | 5,553 |
| Aug 5, 2026 | 15.97 | 16.12 | 15.91 | 16.12 | 16.12 | 0.93% | 6,558 |
| Aug 4, 2026 | 15.87 | 15.98 | 15.87 | 15.98 | 15.98 | 0.52% | 2,986 |
| Aug 3, 2026 | 15.64 | 15.90 | 15.64 | 15.89 | 15.89 | 1.37% | 5,915 |
| Jul 31, 2026 | 15.93 | 15.93 | 15.68 | 15.68 | 15.68 | -2.61% | 1,676 |
| Jul 30, 2026 | 16.29 | 16.29 | 16.09 | 16.10 | 16.10 | 1.79% | 24,391 |
| Jul 29, 2026 | 15.96 | 15.99 | 15.82 | 15.82 | 15.82 | -0.56% | 3,952 |
| Jul 28, 2026 | 15.90 | 15.91 | 15.80 | 15.91 | 15.91 | -1.63% | 761 |
| Jul 27, 2026 | 16.27 | 16.35 | 16.08 | 16.17 | 16.17 | 1.54% | 1,041 |
| Jul 24, 2026 | 15.99 | 15.99 | 15.85 | 15.92 | 15.92 | -0.94% | 5,828 |
| Jul 23, 2026 | 16.11 | 16.12 | 15.97 | 16.08 | 16.08 | -2.06% | 4,802 |
| Jul 22, 2026 | 16.34 | 16.52 | 16.34 | 16.42 | 16.41 | -0.83% | 2,969 |
| Jul 21, 2026 | 16.61 | 16.61 | 16.46 | 16.55 | 16.55 | 1.99% | 7,469 |
| Jul 20, 2026 | 16.02 | 16.35 | 16.02 | 16.23 | 16.23 | 1.56% | 20,574 |
| Jul 17, 2026 | 15.59 | 15.98 | 15.55 | 15.98 | 15.98 | -0.25% | 3,001 |
| Jul 16, 2026 | 15.98 | 16.09 | 15.94 | 16.02 | 16.02 | -1.14% | 26,572 |
| Jul 15, 2026 | 16.31 | 16.35 | 16.18 | 16.21 | 16.20 | 0.69% | 7,568 |
| Jul 14, 2026 | 15.95 | 16.15 | 15.92 | 16.09 | 16.09 | 3.93% | 15,961 |
| Jul 13, 2026 | 15.51 | 15.56 | 15.35 | 15.49 | 15.49 | -2.50% | 32,081 |
| Jul 10, 2026 | 16.04 | 16.05 | 15.84 | 15.88 | 15.88 | 1.27% | 11,779 |
| Jul 9, 2026 | 15.51 | 15.68 | 15.51 | 15.68 | 15.68 | 1.45% | 3,868 |
| Jul 8, 2026 | 15.41 | 15.47 | 15.33 | 15.46 | 15.46 | -2.70% | 8,739 |
| Jul 7, 2026 | 15.89 | 15.90 | 15.71 | 15.89 | 15.89 | -0.21% | 1,813 |
| Jul 6, 2026 | 15.32 | 15.99 | 15.32 | 15.92 | 15.92 | 3.72% | 6,702 |
| Jul 2, 2026 | 15.38 | 15.44 | 15.29 | 15.35 | 15.35 | 3.02% | 10,600 |
| Jul 1, 2026 | 14.71 | 14.90 | 14.71 | 14.90 | 14.90 | 2.31% | 1,575 |
| Jun 30, 2026 | 14.62 | 14.63 | 14.40 | 14.56 | 14.56 | -2.67% | 21,813 |
| Jun 29, 2026 | 14.71 | 15.01 | 14.61 | 14.96 | 14.96 | 1.10% | 10,228 |
| Jun 26, 2026 | 14.44 | 14.86 | 14.44 | 14.80 | 14.80 | 1.30% | 6,628 |
| Jun 25, 2026 | 15.04 | 15.04 | 14.47 | 14.61 | 14.61 | -0.75% | 6,774 |
| Jun 24, 2026 | 15.09 | 15.14 | 14.64 | 14.72 | 14.72 | -4.26% | 27,832 |
| Jun 23, 2026 | 15.26 | 15.46 | 15.26 | 15.38 | 15.38 | -3.39% | 3,586 |