Skip to main content

Franklin Ethereum ETF Franklin Ethereum ETF (NY:EZET)

18.40 -0.73 (-3.82%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.81 19.15 18.52 19.13 42,707 +0.78(+4.25%)
Jun 27, 2025 18.42 18.61 18.15 18.35 43,542 -0.17(-0.92%)
Jun 26, 2025 18.52 18.65 18.35 18.52 33,993 +0.05(+0.27%)
Jun 25, 2025 18.56 18.56 18.19 18.47 35,950 -0.05(-0.27%)
Jun 24, 2025 18.34 18.81 18.30 18.52 129,432 +0.95(+5.41%)
Jun 23, 2025 17.10 17.63 16.68 17.57 83,702 -0.76(-4.15%)
Jun 20, 2025 19.43 19.44 18.05 18.33 74,596 -0.59(-3.12%)
Jun 18, 2025 18.79 19.24 18.78 18.92 33,722 -0.30(-1.56%)
Jun 17, 2025 19.42 19.43 18.65 19.22 59,397 -1.02(-5.04%)
Jun 16, 2025 19.85 20.27 19.85 20.24 31,237 +1.03(+5.36%)
Jun 13, 2025 19.37 19.61 19.09 19.21 71,464 -1.25(-6.11%)
Jun 12, 2025 20.82 21.05 20.45 20.46 55,954 -0.93(-4.35%)
Jun 11, 2025 21.41 21.87 21.20 21.39 129,574 +0.30(+1.42%)
Jun 10, 2025 20.96 21.30 20.47 21.09 72,342 +1.47(+7.49%)
Jun 09, 2025 19.29 19.65 19.11 19.62 25,228 +0.74(+3.92%)
Jun 06, 2025 18.90 19.13 18.86 18.88 27,275 -0.32(-1.69%)
Jun 05, 2025 20.00 20.00 19.04 19.20 226,642 -0.76(-3.78%)
Jun 04, 2025 19.86 20.29 19.72 19.96 33,543 -0.01(-0.05%)
Jun 03, 2025 19.91 20.15 19.82 19.97 91,133 +0.71(+3.69%)
Jun 02, 2025 19.02 19.49 18.97 19.26 85,117 -0.30(-1.53%)
May 30, 2025 19.72 19.88 19.29 19.56 68,171 -0.59(-2.93%)
May 29, 2025 20.43 20.43 19.93 20.15 59,660 +0.24(+1.21%)
May 28, 2025 20.33 20.43 19.88 19.91 105,224 -0.54(-2.64%)
May 27, 2025 20.29 20.61 20.02 20.45 65,336 +0.98(+5.03%)
May 23, 2025 19.41 19.67 19.40 19.47 102,501 -0.54(-2.70%)
May 22, 2025 20.14 20.36 19.94 20.01 135,698 +0.89(+4.65%)
May 21, 2025 19.23 19.85 18.63 19.12 164,906 +0.12(+0.63%)
May 20, 2025 18.89 19.04 18.59 19.00 53,785 -0.14(-0.73%)
May 19, 2025 18.28 19.35 18.25 19.14 93,756 -0.57(-2.89%)
May 16, 2025 19.78 19.82 19.59 19.71 27,114 +0.47(+2.44%)
May 15, 2025 19.48 19.73 18.82 19.24 55,846 -0.53(-2.68%)
May 14, 2025 19.83 19.90 19.40 19.77 51,536 -0.71(-3.47%)
May 13, 2025 19.32 20.77 19.23 20.48 83,552 +1.77(+9.46%)
May 12, 2025 19.42 19.57 18.35 18.71 60,331 +0.97(+5.47%)
May 09, 2025 17.82 18.11 17.34 17.74 79,069 +1.63(+10.12%)
May 08, 2025 14.94 16.24 14.94 16.11 159,392 +2.48(+18.20%)
May 07, 2025 13.86 13.93 13.58 13.63 36,567 +0.08(+0.55%)
May 06, 2025 13.38 13.65 13.33 13.55 59,346 -0.26(-1.85%)
May 05, 2025 13.69 13.87 13.64 13.81 34,886 -0.16(-1.15%)
May 02, 2025 13.96 14.19 13.91 13.97 142,424 -0.05(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.