Skip to main content
Franklin Ethereum ETF (EZET)
BATS: EZET · Real-Time Price · USD
17.45
+0.11 (0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EZET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%75,166
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%74,021
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%82,182
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
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