Franklin Ethereum ETF (EZET)
CBOE: EZET
· Real-Time Price · USD
32.95
1.36 (4.31%)
At close: Oct 01, 2025, 3:50 PM
EZET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.67 | 31.73 | 31.07 | 31.59 | 31.59 | -0.82% | 411,035 |
| Sep 29, 2025 | 31.23 | 31.96 | 31.19 | 31.85 | 31.85 | 4.05% | 304,800 |
| Sep 26, 2025 | 29.74 | 30.91 | 29.68 | 30.61 | 30.61 | 3.13% | 272,300 |
| Sep 25, 2025 | 30.40 | 30.52 | 29.03 | 29.68 | 29.68 | -6.02% | 339,600 |
| Sep 24, 2025 | 31.70 | 31.90 | 31.52 | 31.58 | 31.58 | 0.16% | 50,900 |
| Sep 23, 2025 | 31.86 | 31.98 | 31.40 | 31.53 | 31.53 | 0.41% | 117,700 |
| Sep 22, 2025 | 31.92 | 32.06 | 31.36 | 31.40 | 31.40 | -6.91% | 149,300 |
| Sep 19, 2025 | 34.41 | 34.48 | 33.71 | 33.73 | 33.73 | -3.27% | 162,200 |
| Sep 18, 2025 | 34.84 | 35.23 | 34.67 | 34.87 | 34.87 | 1.60% | 109,400 |
| Sep 17, 2025 | 34.21 | 34.38 | 33.58 | 34.32 | 34.32 | 0.56% | 148,300 |
| Sep 16, 2025 | 34.22 | 34.26 | 33.63 | 34.13 | 34.13 | 0.00% | 143,013 |
| Sep 15, 2025 | 34.42 | 34.50 | 33.94 | 34.13 | 34.13 | -3.80% | 166,700 |
| Sep 12, 2025 | 34.33 | 35.49 | 34.28 | 35.48 | 35.48 | 5.53% | 174,200 |
| Sep 11, 2025 | 33.50 | 33.73 | 33.41 | 33.62 | 33.62 | 2.38% | 87,800 |
| Sep 10, 2025 | 33.20 | 33.83 | 32.68 | 32.84 | 32.84 | 0.67% | 204,300 |
| Sep 9, 2025 | 32.98 | 33.11 | 32.46 | 32.62 | 32.62 | 0.15% | 82,900 |
| Sep 8, 2025 | 32.97 | 33.30 | 32.56 | 32.57 | 32.57 | -1.00% | 149,223 |
| Sep 5, 2025 | 33.91 | 33.99 | 32.28 | 32.90 | 32.90 | 1.39% | 147,900 |
| Sep 4, 2025 | 33.44 | 33.44 | 32.38 | 32.45 | 32.45 | -4.59% | 110,100 |
| Sep 3, 2025 | 33.25 | 34.08 | 33.20 | 34.01 | 34.01 | 4.90% | 131,000 |
Page 1 of 15