Franklin Ethereum ETF (EZET)
CBOE: EZET
· Real-Time Price · USD
36.70
4.63 (14.44%)
At close: Aug 22, 2025, 3:00 PM
EZET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 32.46 | 32.81 | 31.95 | 32.07 | 32.07 | -2.94% | 82,470 |
| Aug 20, 2025 | 31.78 | 33.10 | 31.20 | 33.04 | 33.04 | 5.16% | 190,600 |
| Aug 19, 2025 | 32.77 | 32.95 | 31.25 | 31.42 | 31.42 | -5.02% | 254,000 |
| Aug 18, 2025 | 33.07 | 33.26 | 32.48 | 33.08 | 33.08 | -0.60% | 201,100 |
| Aug 15, 2025 | 35.07 | 35.08 | 33.22 | 33.28 | 33.28 | -3.51% | 334,300 |
| Aug 14, 2025 | 34.44 | 35.74 | 34.05 | 34.49 | 34.49 | -4.25% | 286,300 |
| Aug 13, 2025 | 35.81 | 36.04 | 35.10 | 36.02 | 36.02 | 4.86% | 228,700 |
| Aug 12, 2025 | 33.60 | 34.35 | 33.08 | 34.35 | 34.35 | 6.15% | 171,400 |
| Aug 11, 2025 | 31.82 | 33.14 | 31.82 | 32.36 | 32.36 | 4.76% | 275,526 |
| Aug 8, 2025 | 29.74 | 30.91 | 29.67 | 30.89 | 30.89 | 5.03% | 265,100 |
| Aug 7, 2025 | 29.12 | 29.48 | 28.80 | 29.41 | 29.41 | 5.11% | 150,800 |
| Aug 6, 2025 | 27.24 | 28.10 | 27.17 | 27.98 | 27.98 | 3.17% | 193,600 |
| Aug 5, 2025 | 27.60 | 27.78 | 26.99 | 27.12 | 27.12 | -2.66% | 131,900 |
| Aug 4, 2025 | 27.07 | 28.21 | 27.03 | 27.86 | 27.86 | 4.70% | 259,300 |
| Aug 1, 2025 | 27.74 | 27.74 | 26.60 | 26.61 | 26.61 | -6.20% | 180,300 |
| Jul 31, 2025 | 28.87 | 28.98 | 28.35 | 28.37 | 28.37 | -0.70% | 112,800 |
| Jul 30, 2025 | 28.50 | 29.06 | 27.93 | 28.57 | 28.57 | -0.07% | 207,700 |
| Jul 29, 2025 | 29.37 | 29.38 | 28.22 | 28.59 | 28.59 | -0.90% | 225,000 |
| Jul 28, 2025 | 29.21 | 29.38 | 28.51 | 28.85 | 28.85 | 4.23% | 221,400 |
| Jul 25, 2025 | 28.20 | 28.26 | 27.40 | 27.68 | 27.68 | -2.64% | 89,300 |