Skip to main content
Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
17.36
+0.16 (0.93%)
Mar 9, 2026, 4:00 PM EDT - Market closed

EZPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.3417.5317.2517.50-1.74%15,393
Mar 6, 202617.4817.4817.1917.2017.20-4.81%1,917
Mar 5, 202618.3818.3817.9318.0718.07-2.27%618
Mar 4, 202618.1618.7218.0718.4918.497.25%32,199
Mar 3, 202616.9117.3716.8617.2417.24-1.77%136,612
Mar 2, 202616.5717.6416.5717.5517.555.60%13,544
Feb 27, 202616.9617.4616.5716.6216.62-3.20%25,078
Feb 26, 202617.4917.4917.0017.1717.17-2.72%14,897
Feb 25, 202616.9717.8016.9717.6517.658.22%9,779
Feb 24, 202615.9816.5215.9216.3116.31-0.24%121,165
Feb 23, 202616.8016.8016.2016.3516.35-4.78%12,947
Feb 20, 202617.0317.2117.0317.1717.170.96%1,956
Feb 19, 202616.6917.0716.6917.0117.010.87%7,756
Feb 18, 202617.0517.1316.7116.8616.86-2.37%11,313
Feb 17, 202617.2617.3716.9017.2717.27-0.98%23,955
Feb 13, 202617.0717.5716.9117.4417.445.31%11,709
Feb 12, 202617.1517.2316.5116.5616.56-2.93%12,680
Feb 11, 202617.2217.2216.6217.0617.06-1.61%10,252
Feb 10, 202617.5317.6917.2517.3417.34-3.43%3,023
Feb 9, 202617.4718.0717.4017.9617.961.27%9,420
Feb 6, 202617.0418.0017.0417.7317.7310.88%11,374
Feb 5, 202617.7617.9315.9515.9915.99-14.31%62,881
Feb 4, 202619.0919.0918.0018.6618.66-4.41%8,777
Feb 3, 202619.9419.9418.7019.5219.52-1.60%10,215
Feb 2, 202619.8520.2119.8419.8419.84-7.82%13,802
Jan 30, 202621.4721.7021.1521.5221.52-1.17%8,300
Jan 29, 202622.7422.7421.6321.7821.78-5.95%19,635
Jan 28, 202623.3123.3123.1523.1523.15-0.51%2,399
Jan 27, 202622.7523.2722.6823.2723.272.57%6,767
Jan 26, 202622.7422.7422.6922.6922.69-1.83%1,736
Jan 23, 202622.9423.2822.9423.1123.11-0.30%8,527
Jan 22, 202623.1723.2723.0123.1823.18-1.21%8,461
Jan 21, 202623.4723.5222.7123.4623.460.88%5,327
Jan 20, 202623.5623.7723.1723.2623.26-6.72%13,125
Jan 16, 202624.9524.9824.7124.9424.940.02%15,505
Jan 15, 202625.4325.4324.9324.9324.93-2.58%9,222
Jan 14, 202625.1225.6325.1225.5925.593.56%4,730
Jan 13, 202624.1024.8224.1024.7124.713.52%7,033
Jan 12, 202623.8924.1923.7123.8723.870.81%4,369
Jan 9, 202623.7124.3323.6223.6823.68-0.55%11,170
Jan 8, 202623.6124.0023.5123.8123.81-0.76%4,091
Jan 7, 202623.9324.1323.9323.9923.99-2.06%6,257
Jan 6, 202625.0225.0224.2824.5024.50-1.44%3,457
Jan 5, 202624.2424.9324.2424.8524.855.75%10,232
Jan 2, 202623.2523.6923.2223.5023.503.79%5,503
Dec 31, 202522.9022.9022.6422.6422.64-0.66%2,192
Dec 30, 202522.8723.1022.7922.7922.790.95%18,041
Dec 29, 202522.7722.8122.5822.5822.58-0.52%15,972
Dec 26, 202522.9222.9222.3622.7022.700.19%5,966
Dec 24, 202522.4822.7522.4822.6522.65-0.77%11,960
Dec 23, 202522.7522.9022.6222.8322.83-0.66%3,413
Dec 22, 202523.5223.5422.9322.9822.980.15%6,547
Dec 19, 202522.9922.9922.6322.9522.954.38%2,426
Dec 18, 202522.8923.1521.7821.9921.99-1.41%17,032
Dec 17, 202523.4823.4822.1722.3022.30-2.60%7,708
Dec 16, 202522.7123.0122.6322.9022.901.88%10,275
Dec 15, 202523.5923.5922.1922.4722.47-4.98%40,115
Dec 12, 202524.4824.4823.4523.6523.65-2.32%22,768
Dec 11, 202523.8124.2123.5024.2124.21-1.47%16,990
Dec 10, 202524.3525.0224.3124.5724.57-0.24%13,704
Dec 9, 202523.8225.1423.8224.6324.632.97%6,107
Dec 8, 202524.2724.2723.7023.9223.921.83%20,022
Dec 5, 202524.0224.1423.3523.4923.49-3.47%10,907
Dec 4, 202524.5424.6124.0024.3324.33-0.76%32,155
Dec 3, 202524.3524.9724.1924.5224.523.63%40,501
Dec 2, 202523.2124.1823.0223.6623.666.16%12,452
Dec 1, 202522.5022.5121.9922.2922.29-6.32%5,526
Nov 28, 202524.2124.2123.6523.7923.790.92%5,722
Nov 26, 202522.8923.6922.8923.5723.572.85%6,199
Nov 25, 202522.9422.9422.6122.9222.92-1.99%2,240
Nov 24, 202522.5823.3922.5823.3923.396.16%7,560
Nov 21, 202521.9422.3221.5122.0322.03-2.55%17,969
Nov 20, 202523.6723.6822.5222.6122.61-3.44%5,779
Nov 19, 202523.9824.2423.2223.4123.41-3.88%4,108
Nov 18, 202524.1224.6623.9524.3624.361.43%27,542
Nov 17, 202524.6124.7223.5424.0124.01-2.70%59,302
Nov 14, 202524.9425.3824.6824.6824.68-3.53%22,437
Nov 13, 202526.9326.9325.5825.5825.58-4.07%2,845
Nov 12, 202527.4427.4426.5426.6726.67-1.15%1,083
Nov 11, 202527.7327.7326.9826.9826.98-3.03%2,214
Nov 10, 202527.7127.8227.7127.8227.822.24%417
Nov 7, 202526.1427.2126.0627.2127.213.14%3,704
Nov 6, 202526.7326.8426.3926.3926.39-3.09%1,557
Nov 5, 202526.9127.3526.9127.2327.233.90%7,818
Nov 4, 202527.0727.5826.0026.2126.21-6.26%16,606
Nov 3, 202528.3328.3327.6227.9627.95-3.91%1,745
Oct 31, 202529.1429.2928.8729.0929.093.41%3,148
Oct 30, 202528.4528.5828.1328.1328.13-4.28%1,710
Oct 29, 202530.0730.0729.3829.3929.39-2.44%3,369
Oct 28, 202530.6030.7030.1330.1330.12-1.84%5,845
Oct 27, 202530.6130.7230.5030.6930.694.65%4,384
Oct 24, 202529.2729.3929.1229.3329.330.56%994
Oct 23, 202528.9029.2528.8229.1729.162.14%37,016
Oct 22, 202528.6628.8428.5328.5528.55-3.54%2,263
Oct 21, 202529.1330.2128.7029.6029.600.44%6,230
Oct 20, 202529.3629.7029.2029.4729.474.06%5,421
Oct 17, 202528.0928.4827.8128.3228.32-1.40%5,494
Oct 16, 202529.8529.8528.5728.7228.72-2.72%5,161
Oct 15, 202529.7829.9229.2929.5229.52-1.59%3,956
Oct 14, 202529.6530.2029.3630.0030.00-2.90%13,537