Skip to main content
Franklin Ethereum ETF (EZET)
BATS: EZET · Real-Time Price · USD
15.02
-0.85 (-5.36%)
Mar 6, 2026, 4:00 PM EST - Market closed

EZET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.2415.2414.8315.0215.02-5.36%143,248
Mar 5, 202616.0516.1315.5915.8715.87-2.82%206,617
Mar 4, 202616.0016.6815.6816.3316.338.94%270,042
Mar 3, 202614.8615.2614.6514.9914.99-2.98%273,091
Mar 2, 202614.6015.8414.6015.4515.455.82%470,009
Feb 27, 202614.7914.8714.4814.6014.60-4.95%91,738
Feb 26, 202615.6815.7514.9915.3615.36-2.48%130,421
Feb 25, 202614.9515.8114.9015.7515.7511.86%105,044
Feb 24, 202613.7714.1313.6814.0814.08-0.21%70,556
Feb 23, 202614.5214.5513.9614.1114.11-5.62%63,018
Feb 20, 202614.7315.0314.7114.9514.951.15%62,244
Feb 19, 202614.6014.7914.4614.7814.780.61%61,970
Feb 18, 202614.9115.2214.5914.6914.69-2.91%55,077
Feb 17, 202615.0715.2814.7415.1315.13-2.42%70,555
Feb 13, 202614.9915.6814.9415.5115.516.78%95,417
Feb 12, 202615.0715.1014.3914.5214.52-2.02%58,967
Feb 11, 202615.0815.1314.4214.8214.82-2.88%79,612
Feb 10, 202615.3815.4715.1115.2615.26-5.33%98,225
Feb 9, 202615.3616.2715.2816.1216.123.47%101,727
Feb 6, 202614.8215.8614.7815.5815.5810.14%201,604
Feb 5, 202615.7115.8813.8414.1514.15-13.86%605,108
Feb 4, 202616.6816.7915.7316.4216.42-5.79%330,787
Feb 3, 202617.5217.6716.0117.4317.43-0.97%461,891
Feb 2, 202617.5618.1817.5417.6017.60-13.30%1,118,656
Jan 30, 202620.7020.8919.9720.3020.30-4.38%234,090
Jan 29, 202622.1022.1320.8721.2321.23-7.01%213,711
Jan 28, 202622.9423.0222.6522.8322.83-0.35%85,460
Jan 27, 202622.1822.9322.0322.9122.914.18%186,394
Jan 26, 202621.9022.3621.7921.9921.99-1.30%195,831
Jan 23, 202622.2722.8821.9122.2822.280.13%155,162
Jan 22, 202622.5422.5422.0522.2522.25-3.05%92,026
Jan 21, 202622.5323.2321.7422.9522.950.83%261,854
Jan 20, 202623.2523.3722.6022.7622.76-8.87%308,281
Jan 16, 202625.1425.1524.6724.9824.980.10%170,762
Jan 15, 202625.5625.5924.8524.9524.95-2.80%160,012
Jan 14, 202625.1625.8425.1025.6725.675.46%168,359
Jan 13, 202623.9224.4423.7724.3424.343.44%191,817
Jan 12, 202623.4223.8623.3923.5323.531.03%88,355
Jan 9, 202623.4223.8523.1823.2923.29-1.02%53,247
Jan 8, 202623.3123.7823.1323.5323.53-1.01%47,714
Jan 7, 202624.2224.2623.7123.7723.77-3.41%210,349
Jan 6, 202625.0825.0924.1624.6124.61-0.04%274,090
Jan 5, 202623.9124.7723.7724.6224.624.01%389,200
Jan 2, 202623.0023.9122.9123.6723.675.11%602,019
Dec 31, 202522.8022.8222.4422.5222.520.36%94,116
Dec 30, 202522.5022.8122.3522.4422.441.17%177,208
Dec 29, 202522.2222.4822.1022.1822.18-0.27%117,439
Dec 26, 202522.6022.6021.9622.2422.24-0.04%221,068
Dec 24, 202522.2122.3821.9222.2522.25-1.11%85,289
Dec 23, 202522.3222.6522.0122.5022.50-0.27%314,322
Dec 22, 202523.2223.3022.5022.5622.56-0.75%98,786
Dec 19, 202522.4422.8722.2822.7322.737.88%227,831
Dec 18, 202522.4622.7321.0621.0721.07-1.45%237,095
Dec 17, 202522.3322.9821.1621.3821.38-4.43%271,699
Dec 16, 202522.2422.5422.0922.3722.370.68%130,896
Dec 15, 202523.7223.8921.9822.2222.22-5.00%581,886
Dec 12, 202524.4924.6423.1423.3923.39-4.34%191,360
Dec 11, 202524.1924.5223.8924.4524.45-4.08%85,776
Dec 10, 202525.2726.1725.1025.4925.490.87%124,854
Dec 9, 202523.6025.7823.5925.2725.276.09%304,595
Dec 8, 202523.8524.0923.3823.8223.823.84%109,835
Dec 5, 202523.6123.9622.6722.9422.94-3.82%111,673
Dec 4, 202524.2024.4623.2923.8523.850.13%130,328
Dec 3, 202523.3523.9423.2123.8223.825.26%152,130
Dec 2, 202521.6623.0321.6622.6322.638.12%143,165
Dec 1, 202521.3921.4820.6620.9320.93-9.08%182,288
Nov 28, 202523.4623.4822.9023.0223.020.22%120,293
Nov 26, 202522.2823.1122.0522.9722.973.24%135,153
Nov 25, 202522.1122.4421.6722.2522.25-1.42%184,196
Nov 24, 202521.2422.6321.2022.5722.578.61%258,179
Nov 21, 202520.6721.2820.3320.7820.78-3.30%321,113
Nov 20, 202522.8522.9021.1721.4921.49-3.80%355,784
Nov 19, 202522.9723.5421.7622.3422.34-5.74%521,352
Nov 18, 202523.2024.0323.0423.7023.703.95%355,592
Nov 17, 202523.6524.3222.4522.8022.80-4.28%1,481,495
Nov 14, 202523.7824.7023.6223.8223.82-0.92%439,499
Nov 13, 202526.0426.3623.9424.0424.04-7.27%277,174
Nov 12, 202527.0627.1125.5925.9325.93-0.63%222,793
Nov 11, 202526.7926.8026.0326.0926.09-3.76%124,125
Nov 10, 202527.3827.4026.6127.1127.113.10%183,137
Nov 7, 202524.5226.3524.2726.3026.304.84%230,028
Nov 6, 202525.5125.5324.7625.0825.08-4.31%187,614
Nov 5, 202525.3726.4225.1926.2126.217.51%282,400
Nov 4, 202526.5227.2123.7424.3824.38-10.33%443,326
Nov 3, 202528.2628.3327.0327.1927.19-7.78%283,054
Oct 31, 202529.2729.6128.9329.4929.495.30%106,523
Oct 30, 202529.0029.0027.9228.0028.00-5.50%213,583
Oct 29, 202530.5630.5829.1729.6329.63-3.33%193,184
Oct 28, 202531.4631.6930.6230.6530.65-3.83%38,332
Oct 27, 202531.5932.1531.3531.8731.876.84%117,665
Oct 24, 202530.1130.1629.3529.8329.831.83%90,906
Oct 23, 202529.1729.8328.9129.3029.301.44%134,126
Oct 22, 202529.2329.4128.7128.8828.88-4.91%192,192
Oct 21, 202529.4831.2129.2630.3730.370.43%265,290
Oct 20, 202530.5830.7229.7830.2430.244.06%109,806
Oct 17, 202528.6629.2228.2029.0629.06-1.06%307,962
Oct 16, 202530.7030.8829.2329.3729.37-2.94%243,495
Oct 15, 202531.0031.1729.8730.2630.26-2.89%185,595
Oct 14, 202529.9831.6029.6331.1631.16-3.65%393,701
Oct 13, 202531.1632.4631.0232.3432.346.77%286,503