Skip to main content
Franklin Ethereum ETF (EZET)
BATS: EZET · Real-Time Price · USD
11.92
+0.12 (1.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EZET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.6212.0211.6211.9211.921.04%36,210
Jun 25, 202612.2412.2411.7311.8011.80-1.69%39,627
Jun 24, 202612.5112.5411.8412.0012.00-4.53%32,433
Jun 23, 202612.5612.6412.4912.5712.57-4.27%79,951
Jun 22, 202613.3913.4513.1013.1313.131.63%43,559
Jun 18, 202613.2613.2712.6612.9212.92-1.67%76,845
Jun 17, 202613.3213.5313.1113.1413.14-3.45%26,775
Jun 16, 202613.6713.6713.4513.6113.61-1.31%25,342
Jun 15, 202613.7813.9913.6813.7913.799.36%62,881
Jun 12, 202612.6112.8012.5412.6112.61-1.02%48,443
Jun 11, 202612.4812.8112.3912.7412.743.16%65,521
Jun 10, 202612.4212.6312.3112.3512.35-1.67%41,881
Jun 9, 202612.6412.6712.2412.5612.56-1.64%50,572
Jun 8, 202612.7412.8312.7212.7712.777.13%15,823
Jun 5, 202612.6312.6611.7011.9211.92-11.44%168,830
Jun 4, 202613.3513.5813.2913.4613.46-1.32%52,198
Jun 3, 202614.1514.1913.6013.6413.64-5.67%26,753
Jun 2, 202614.9714.9714.2514.4614.46-4.62%67,346
Jun 1, 202614.9615.1814.8515.1615.16-0.79%42,847
May 29, 202615.1015.4814.9715.2815.280.26%54,040
May 28, 202615.0115.3514.9015.2415.24-2.06%129,488
May 27, 202615.6415.7215.4615.5615.56-0.77%45,100
May 26, 202616.0116.1815.5815.6815.680.20%45,524
May 22, 202616.1016.1315.6115.6515.65-3.46%15,178
May 21, 202616.0616.2815.9616.2116.210.12%32,461
May 20, 202616.1116.2716.0516.1916.191.19%60,864
May 19, 202615.9516.0915.9116.0016.00-0.50%21,804
May 18, 202616.2416.2415.7516.0816.08-4.46%36,564
May 15, 202617.0417.0416.7316.8316.83-3.33%64,090
May 14, 202617.1217.5817.0517.4117.411.81%122,775
May 13, 202617.2617.3016.9517.1017.10-1.21%45,076
May 12, 202617.3117.3217.1017.3117.31-2.37%37,765
May 11, 202617.6317.7717.4917.7317.731.03%25,671
May 8, 202617.2517.6017.2117.5517.550.92%39,714
May 7, 202617.6117.6117.2817.3917.39-2.36%117,783
May 6, 202618.0918.0917.7617.8117.81-0.95%17,793
May 5, 202618.1418.1917.8917.9817.980.62%59,885
May 4, 202617.7318.0517.6817.8717.872.29%102,725
May 1, 202617.5217.6517.4517.4717.471.87%85,232
Apr 30, 202617.0817.2517.0817.1517.151.36%32,857
Apr 29, 202617.5017.5016.8316.9216.92-3.04%84,145
Apr 28, 202617.2017.4717.1417.4517.450.63%25,571
Apr 27, 202617.5617.6617.2117.3417.34-1.51%108,154
Apr 24, 202617.6117.6517.4717.6117.610.31%73,413
Apr 23, 202617.6417.7617.3317.5517.55-3.47%75,172
Apr 22, 202618.2918.3718.0918.1818.184.36%77,417
Apr 21, 202617.5217.6217.3717.4217.42-1.58%43,696
Apr 20, 202617.5917.7417.3217.7017.70-4.01%60,229
Apr 17, 202618.2618.6918.1718.4418.443.07%74,031
Apr 16, 202617.8317.9117.3317.8917.89-0.78%100,361
Apr 15, 202617.6818.0917.6218.0318.032.68%57,813
Apr 14, 202618.0218.3317.4917.5617.562.27%207,299
Apr 13, 202616.6517.1916.5517.1717.170.44%77,779
Apr 10, 202616.8517.1216.7617.1017.101.76%131,876
Apr 9, 202616.5116.8916.3516.8016.800.12%82,183
Apr 8, 202617.1317.1316.5816.7816.784.74%87,267
Apr 7, 202615.8116.0315.6216.0216.02-1.42%192,088
Apr 6, 202616.2616.4616.1216.2516.253.83%150,135
Apr 2, 202615.4015.7215.2815.6515.65-3.63%161,500
Apr 1, 202616.1616.4315.9816.2416.242.14%179,448
Mar 31, 202615.5916.0815.4515.9015.903.72%168,322
Mar 30, 202615.7015.7615.2715.3315.331.59%144,912
Mar 27, 202615.1315.2214.9315.0915.09-2.71%86,973
Mar 26, 202615.7415.8615.4115.5115.51-5.77%90,525
Mar 25, 202616.5516.6516.2916.4616.462.62%49,699
Mar 24, 202616.3716.3715.9616.0416.04-1.72%58,872
Mar 23, 202616.3016.6216.0616.3216.320.96%175,042
Mar 20, 202616.2816.2816.0516.1716.17-0.46%96,942
Mar 19, 202616.1316.3515.9216.2416.24-1.93%162,235
Mar 18, 202616.9717.0016.4416.5616.56-5.91%196,553
Mar 17, 202617.5917.8817.4817.6017.60-0.51%81,737
Mar 16, 202617.3017.8117.1217.6917.6910.98%247,326
Mar 13, 202616.5616.7715.8615.9415.941.46%126,307
Mar 12, 202615.6215.9015.4615.7115.71-0.19%103,455
Mar 11, 202615.5115.8215.4215.7415.741.94%192,535
Mar 10, 202615.5715.8515.2315.4415.440.06%259,343
Mar 9, 202615.2915.5515.2215.4315.432.73%148,516
Mar 6, 202615.2415.2414.8315.0215.02-5.36%143,279
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