Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
15.68
+0.44 (2.88%)
At close: Jun 11, 2026, 4:00 PM EDT
15.67
-0.01 (-0.05%)
Pre-market: Jun 12, 2026, 4:00 AM EDT
EZPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 15.50 | 15.68 | 15.34 | 15.68 | 15.68 | 2.91% | 4,556 |
| Jun 10, 2026 | 15.25 | 15.39 | 15.21 | 15.24 | 15.24 | -0.65% | 40,331 |
| Jun 9, 2026 | 15.39 | 15.46 | 15.10 | 15.34 | 15.34 | -2.26% | 12,528 |
| Jun 8, 2026 | 15.65 | 15.86 | 15.62 | 15.69 | 15.69 | 5.67% | 17,329 |
| Jun 5, 2026 | 15.34 | 15.40 | 14.57 | 14.85 | 14.85 | -6.18% | 233,885 |
| Jun 4, 2026 | 15.79 | 16.02 | 15.70 | 15.83 | 15.83 | -2.64% | 22,878 |
| Jun 3, 2026 | 16.69 | 16.74 | 16.26 | 16.26 | 16.26 | -3.03% | 6,243 |
| Jun 2, 2026 | 17.27 | 17.44 | 16.61 | 16.76 | 16.76 | -5.93% | 11,427 |
| Jun 1, 2026 | 17.90 | 18.27 | 17.74 | 17.82 | 17.82 | -2.52% | 7,810 |
| May 29, 2026 | 18.09 | 18.34 | 18.03 | 18.28 | 18.28 | 0.11% | 1,776 |
| May 28, 2026 | 18.04 | 18.27 | 17.98 | 18.26 | 18.26 | -1.64% | 17,175 |
| May 27, 2026 | 18.67 | 18.77 | 18.47 | 18.57 | 18.57 | -1.17% | 10,653 |
| May 26, 2026 | 18.98 | 19.19 | 18.69 | 18.79 | 18.78 | -0.08% | 5,189 |
| May 22, 2026 | 19.15 | 19.15 | 18.77 | 18.80 | 18.80 | -2.45% | 9,793 |
| May 21, 2026 | 19.08 | 19.29 | 19.06 | 19.27 | 19.27 | 0.19% | 25,094 |
| May 20, 2026 | 19.04 | 19.24 | 19.04 | 19.24 | 19.24 | 1.22% | 10,683 |
| May 19, 2026 | 18.98 | 19.10 | 18.98 | 19.00 | 19.00 | -0.38% | 2,329 |
| May 18, 2026 | 19.13 | 19.13 | 18.90 | 19.08 | 19.07 | -3.19% | 6,284 |
| May 15, 2026 | 19.88 | 19.88 | 19.59 | 19.70 | 19.70 | -3.11% | 15,980 |
| May 14, 2026 | 19.89 | 20.46 | 19.84 | 20.34 | 20.34 | 2.57% | 5,696 |
| May 13, 2026 | 19.94 | 19.94 | 19.64 | 19.83 | 19.83 | -1.50% | 11,544 |
| May 12, 2026 | 20.18 | 20.18 | 19.98 | 20.13 | 20.13 | -1.77% | 12,617 |
| May 11, 2026 | 20.23 | 20.49 | 20.16 | 20.49 | 20.49 | 2.56% | 8,875 |
| May 8, 2026 | 19.75 | 20.07 | 19.75 | 19.98 | 19.98 | 0.25% | 4,298 |
| May 7, 2026 | 20.01 | 20.04 | 19.88 | 19.93 | 19.93 | -1.78% | 9,222 |
| May 6, 2026 | 20.49 | 20.49 | 20.23 | 20.29 | 20.29 | -0.07% | 7,594 |
| May 5, 2026 | 20.34 | 20.34 | 20.19 | 20.30 | 20.30 | 1.74% | 4,242 |
| May 4, 2026 | 19.70 | 20.01 | 19.69 | 19.96 | 19.96 | 1.87% | 4,201 |
| May 1, 2026 | 19.75 | 19.75 | 19.52 | 19.59 | 19.59 | 2.54% | 2,612 |
| Apr 30, 2026 | 19.03 | 19.12 | 19.03 | 19.11 | 19.11 | 1.31% | 1,164 |
| Apr 29, 2026 | 19.26 | 19.26 | 18.84 | 18.86 | 18.86 | -1.52% | 2,956 |
| Apr 28, 2026 | 19.14 | 19.15 | 18.97 | 19.15 | 19.15 | -0.37% | 5,925 |
| Apr 27, 2026 | 19.50 | 19.51 | 19.15 | 19.22 | 19.22 | -1.58% | 14,296 |
| Apr 24, 2026 | 19.58 | 19.58 | 19.45 | 19.53 | 19.53 | 0.24% | 9,504 |
| Apr 23, 2026 | 19.38 | 19.67 | 19.38 | 19.48 | 19.48 | -1.72% | 2,748 |
| Apr 22, 2026 | 19.90 | 19.95 | 19.76 | 19.83 | 19.82 | 4.86% | 3,817 |
| Apr 21, 2026 | 19.18 | 19.18 | 18.91 | 18.91 | 18.91 | -1.68% | 4,947 |
| Apr 20, 2026 | 19.12 | 19.29 | 19.12 | 19.23 | 19.23 | -2.09% | 5,874 |
| Apr 17, 2026 | 19.46 | 19.75 | 19.38 | 19.64 | 19.64 | 2.61% | 6,181 |
| Apr 16, 2026 | 18.99 | 19.14 | 18.82 | 19.14 | 19.14 | 0.70% | 3,433 |
| Apr 15, 2026 | 18.86 | 19.01 | 18.73 | 19.01 | 19.01 | 1.45% | 1,227 |
| Apr 14, 2026 | 18.96 | 19.17 | 18.74 | 18.74 | 18.74 | 1.17% | 5,768 |
| Apr 13, 2026 | 18.04 | 18.52 | 18.02 | 18.52 | 18.52 | 0.16% | 9,873 |
| Apr 10, 2026 | 18.35 | 18.50 | 18.35 | 18.49 | 18.49 | 1.41% | 1,357 |
| Apr 9, 2026 | 18.01 | 18.34 | 17.85 | 18.23 | 18.23 | 1.08% | 4,832 |
| Apr 8, 2026 | 18.33 | 18.33 | 17.99 | 18.04 | 18.04 | 3.38% | 7,251 |
| Apr 7, 2026 | 17.25 | 17.45 | 17.12 | 17.45 | 17.45 | -1.04% | 5,186 |
| Apr 6, 2026 | 17.57 | 17.73 | 17.57 | 17.63 | 17.63 | 3.74% | 3,908 |
| Apr 2, 2026 | 16.94 | 17.06 | 16.89 | 17.00 | 16.99 | -2.10% | 6,886 |
| Apr 1, 2026 | 17.42 | 17.52 | 17.33 | 17.36 | 17.36 | 0.79% | 11,064 |