Skip to main content
Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
19.15
-0.07 (-0.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EZPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1419.1518.9719.1519.15-0.37%5,925
Apr 27, 202619.5019.5119.1519.2219.22-1.58%14,296
Apr 24, 202619.5819.5819.4519.5319.530.24%9,504
Apr 23, 202619.3819.6719.3819.4819.48-1.72%2,748
Apr 22, 202619.9019.9519.7619.8319.824.87%3,817
Apr 21, 202619.1819.1818.9118.9118.91-1.68%4,947
Apr 20, 202619.1219.2919.1219.2319.23-2.09%5,874
Apr 17, 202619.4619.7519.3819.6419.642.61%6,181
Apr 16, 202618.9919.1418.8219.1419.140.70%3,433
Apr 15, 202618.8619.0118.7319.0119.011.45%1,227
Apr 14, 202618.9619.1718.7418.7418.741.17%5,768
Apr 13, 202618.0418.5218.0218.5218.520.16%9,873
Apr 10, 202618.3518.5018.3518.4918.491.41%1,357
Apr 9, 202618.0118.3417.8518.2318.231.08%4,832
Apr 8, 202618.3318.3317.9918.0418.043.38%7,251
Apr 7, 202617.2517.4517.1217.4517.45-1.04%5,186
Apr 6, 202617.5717.7317.5717.6317.633.74%3,908
Apr 2, 202616.9417.0616.8917.0016.99-2.10%6,886
Apr 1, 202617.4217.5217.3317.3617.360.79%11,064
Mar 31, 202617.1417.2916.9017.2217.222.12%2,775
Mar 30, 202617.2417.2416.8116.8716.870.58%7,651
Mar 27, 202616.9616.9616.6416.7716.77-3.31%21,505
Mar 26, 202617.6417.6917.2717.3417.34-3.75%8,117
Mar 25, 202618.2818.2818.0018.0218.022.26%3,417
Mar 24, 202617.9817.9817.6017.6217.62-2.02%3,360
Mar 23, 202618.0518.2317.9117.9817.980.58%8,066
Mar 20, 202617.9917.9917.7117.8817.880.17%3,103
Mar 19, 202617.8517.9217.5617.8517.85-1.46%7,502
Mar 18, 202618.5218.5218.1118.1118.11-5.01%4,802
Mar 17, 202618.8019.1118.8019.0719.070.47%4,646
Mar 16, 202618.8319.0118.6818.9818.985.62%13,679
Mar 13, 202618.5818.8017.9517.9717.970.84%7,958
Mar 12, 202617.7117.8217.5617.8217.82-0.39%15,481
Mar 11, 202617.7617.9917.6417.8917.891.02%12,774
Mar 10, 202617.8518.1017.4717.7117.711.49%15,824
Mar 9, 202617.3417.5317.2517.4517.451.45%16,159
Mar 6, 202617.4817.4817.1317.2017.20-4.81%4,506
Mar 5, 202618.3818.3817.8818.0718.07-2.27%9,186
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