Franklin Ethereum ETF (EZET) Historical Stock Data
23.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EZET is down -0.20% a day on average. There have been 12 days where Franklin Ethereum ETF closed green and 18 days where EZET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.83 | 23.34 | ↓$0.49 (-2.06%) | 23.10 | 23.83 | 22.70K |
| 2024-11-19 | 23.58 | 23.59 | ↑$0.01 (0.04%) | 23.53 | 23.82 | 20.19K |
| 2024-11-18 | 23.56 | 23.99 | ↑$0.43 (1.83%) | 23.49 | 24.23 | 35.50K |
| 2024-11-15 | 23.36 | 23.48 | ↑$0.12 (0.51%) | 22.90 | 23.49 | 35.35K |
| 2024-11-14 | 24.26 | 23.53 | ↓$0.73 (-3.01%) | 23.44 | 24.29 | 30.64K |
| 2024-11-13 | 24.62 | 24.08 | ↓$0.54 (-2.19%) | 23.85 | 25.38 | 192.31K |
| 2024-11-12 | 24.87 | 25.00 | ↑$0.13 (0.52%) | 24.54 | 25.19 | 47.05K |
| 2024-11-11 | 24.10 | 25.54 | ↑$1.44 (5.98%) | 24.05 | 25.72 | 113.23K |
| 2024-11-08 | 22.45 | 22.40 | ↓$0.05 (-0.22%) | 22.09 | 22.61 | 62.28K |
| 2024-11-07 | 21.41 | 22.11 | ↑$0.70 (3.27%) | 21.28 | 22.19 | 65.04K |
| 2024-11-06 | 20.00 | 20.51 | ↑$0.51 (2.55%) | 19.95 | 20.53 | 88.41K |
| 2024-11-05 | 18.69 | 18.41 | ↓$0.28 (-1.50%) | 18.41 | 18.76 | 13.17K |
| 2024-11-04 | 18.71 | 18.38 | ↓$0.33 (-1.76%) | 18.31 | 18.71 | 27.18K |
| 2024-11-01 | 19.25 | 19.09 | ↓$0.16 (-0.83%) | 18.93 | 19.60 | 25.53K |
| 2024-10-31 | 19.97 | 19.07 | ↓$0.90 (-4.51%) | 19.04 | 19.97 | 54.13K |
| 2024-10-30 | 20.42 | 20.21 | ↓$0.21 (-1.03%) | 20.20 | 20.65 | 27.07K |
| 2024-10-29 | 19.93 | 19.97 | ↑$0.04 (0.20%) | 19.83 | 20.39 | 30.05K |
| 2024-10-28 | 19.22 | 19.02 | ↓$0.20 (-1.04%) | 18.93 | 19.23 | 36.18K |
| 2024-10-25 | 19.27 | 18.81 | ↓$0.46 (-2.39%) | 18.79 | 19.46 | 53.69K |
| 2024-10-24 | 19.22 | 19.28 | ↑$0.06 (0.31%) | 19.14 | 19.28 | 9.21K |
| 2024-10-23 | 19.57 | 19.06 | ↓$0.51 (-2.61%) | 18.65 | 19.62 | 40.63K |
| 2024-10-22 | 19.99 | 19.95 | ↓$0.04 (-0.20%) | 19.86 | 20.04 | 29.98K |
| 2024-10-21 | 20.47 | 20.38 | ↓$0.09 (-0.44%) | 20.21 | 20.47 | 22.81K |
| 2024-10-18 | 19.93 | 20.15 | ↑$0.22 (1.10%) | 19.93 | 20.28 | 11.96K |
| 2024-10-17 | 19.86 | 19.74 | ↓$0.12 (-0.60%) | 19.65 | 19.99 | 11.54K |
| 2024-10-16 | 19.97 | 19.90 | ↓$0.07 (-0.35%) | 19.73 | 20.11 | 35.62K |
| 2024-10-15 | 19.81 | 19.68 | ↓$0.13 (-0.66%) | 19.34 | 20.44 | 68.86K |
| 2024-10-14 | 19.42 | 19.95 | ↑$0.53 (2.73%) | 19.39 | 20.07 | 205.18K |
| 2024-10-11 | 18.43 | 18.69 | ↑$0.26 (1.40%) | 18.43 | 18.80 | 38.63K |
| 2024-10-10 | 18.17 | 17.96 | ↓$0.21 (-1.16%) | 17.73 | 18.28 | 28.99K |
Create an account or log in to view more rows.
$EZET pump up the volume
$EZET Time to buy here
$EZET wtf?