Franklin Ethereum ETF (EZET)
BATS: EZET · Real-Time Price · USD
22.52
+0.08 (0.36%)
Dec 31, 2025, 4:00 PM EST - Market closed
EZET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 22.80 | 22.82 | 22.44 | 22.52 | 22.52 | 0.36% | 94,116 |
| Dec 30, 2025 | 22.50 | 22.81 | 22.35 | 22.44 | 22.44 | 1.17% | 177,208 |
| Dec 29, 2025 | 22.22 | 22.33 | 22.15 | 22.18 | 22.18 | -0.27% | 25,676 |
| Dec 26, 2025 | 22.60 | 22.60 | 21.96 | 22.24 | 22.24 | -0.04% | 221,068 |
| Dec 24, 2025 | 22.21 | 22.38 | 21.93 | 22.25 | 22.25 | -1.11% | 7,820 |
| Dec 23, 2025 | 22.32 | 22.59 | 22.07 | 22.50 | 22.50 | -0.27% | 18,149 |
| Dec 22, 2025 | 23.22 | 23.30 | 22.50 | 22.56 | 22.56 | -0.75% | 98,786 |
| Dec 19, 2025 | 22.44 | 22.87 | 22.28 | 22.73 | 22.73 | 7.88% | 227,831 |
| Dec 18, 2025 | 22.46 | 22.73 | 21.06 | 21.07 | 21.07 | -1.45% | 237,095 |
| Dec 17, 2025 | 22.33 | 22.98 | 21.19 | 21.38 | 21.38 | -4.43% | 23,240 |
| Dec 16, 2025 | 22.24 | 22.49 | 22.14 | 22.37 | 22.37 | 0.68% | 8,213 |
| Dec 15, 2025 | 23.77 | 23.86 | 21.98 | 22.22 | 22.22 | -5.00% | 95,533 |
| Dec 12, 2025 | 24.49 | 24.64 | 23.14 | 23.39 | 23.39 | -4.34% | 191,360 |
| Dec 11, 2025 | 24.19 | 24.51 | 23.96 | 24.45 | 24.45 | -4.08% | 11,585 |
| Dec 10, 2025 | 25.27 | 26.17 | 25.10 | 25.49 | 25.49 | 0.87% | 124,854 |
| Dec 9, 2025 | 23.62 | 25.76 | 23.60 | 25.27 | 25.27 | 6.09% | 30,869 |
| Dec 8, 2025 | 23.85 | 24.09 | 23.38 | 23.82 | 23.82 | 3.84% | 109,835 |
| Dec 5, 2025 | 23.61 | 23.96 | 22.67 | 22.94 | 22.94 | -3.82% | 111,673 |
| Dec 4, 2025 | 24.20 | 24.43 | 23.42 | 23.85 | 23.85 | 0.13% | 14,931 |
| Dec 3, 2025 | 23.35 | 23.94 | 23.21 | 23.82 | 23.82 | 5.26% | 152,130 |
| Dec 2, 2025 | 21.75 | 23.00 | 21.67 | 22.63 | 22.63 | 8.12% | 16,411 |
| Dec 1, 2025 | 21.39 | 21.48 | 20.66 | 20.93 | 20.93 | -9.08% | 182,288 |
| Nov 28, 2025 | 23.47 | 23.47 | 22.90 | 23.02 | 23.02 | 0.22% | 10,608 |
| Nov 26, 2025 | 22.28 | 23.11 | 22.05 | 22.97 | 22.97 | 3.24% | 135,123 |
| Nov 25, 2025 | 21.83 | 22.40 | 21.68 | 22.25 | 22.25 | -1.42% | 10,576 |
| Nov 24, 2025 | 21.29 | 22.63 | 21.15 | 22.57 | 22.57 | 8.61% | 10,498 |
| Nov 21, 2025 | 20.67 | 21.28 | 20.33 | 20.78 | 20.78 | -3.30% | 321,106 |
| Nov 20, 2025 | 22.85 | 22.90 | 21.17 | 21.49 | 21.49 | -3.80% | 355,784 |
| Nov 19, 2025 | 22.97 | 23.54 | 21.76 | 22.34 | 22.34 | -5.74% | 521,352 |
| Nov 18, 2025 | 23.20 | 24.03 | 23.04 | 23.70 | 23.70 | 3.95% | 355,592 |
| Nov 17, 2025 | 23.65 | 24.32 | 22.45 | 22.80 | 22.80 | -4.28% | 1,481,495 |
| Nov 14, 2025 | 23.78 | 24.70 | 23.62 | 23.82 | 23.82 | -0.92% | 439,499 |
| Nov 13, 2025 | 26.04 | 26.36 | 23.94 | 24.04 | 24.04 | -7.27% | 277,174 |
| Nov 12, 2025 | 27.06 | 27.11 | 25.59 | 25.93 | 25.93 | -0.63% | 222,793 |
| Nov 11, 2025 | 26.79 | 26.80 | 26.03 | 26.09 | 26.09 | -3.76% | 124,125 |
| Nov 10, 2025 | 27.38 | 27.40 | 26.61 | 27.11 | 27.11 | 3.10% | 183,137 |
| Nov 7, 2025 | 24.52 | 26.35 | 24.27 | 26.30 | 26.30 | 4.84% | 230,028 |
| Nov 6, 2025 | 25.51 | 25.53 | 24.76 | 25.08 | 25.08 | -4.31% | 187,614 |
| Nov 5, 2025 | 25.37 | 26.42 | 25.19 | 26.21 | 26.21 | 7.51% | 282,400 |
| Nov 4, 2025 | 26.52 | 27.21 | 23.74 | 24.38 | 24.38 | -10.33% | 443,326 |
| Nov 3, 2025 | 28.26 | 28.33 | 27.03 | 27.19 | 27.19 | -7.78% | 283,054 |
| Oct 31, 2025 | 29.27 | 29.61 | 28.93 | 29.49 | 29.49 | 5.30% | 106,523 |
| Oct 30, 2025 | 29.00 | 29.00 | 27.92 | 28.00 | 28.00 | -5.50% | 213,583 |
| Oct 29, 2025 | 30.56 | 30.58 | 29.17 | 29.63 | 29.63 | -3.33% | 193,184 |
| Oct 28, 2025 | 31.46 | 31.69 | 30.62 | 30.65 | 30.65 | -3.83% | 38,332 |
| Oct 27, 2025 | 31.59 | 32.15 | 31.35 | 31.87 | 31.87 | 6.84% | 117,665 |
| Oct 24, 2025 | 30.11 | 30.16 | 29.35 | 29.83 | 29.83 | 1.83% | 90,906 |
| Oct 23, 2025 | 29.17 | 29.83 | 28.91 | 29.30 | 29.30 | 1.44% | 134,126 |
| Oct 22, 2025 | 29.23 | 29.41 | 28.71 | 28.88 | 28.88 | -4.91% | 192,192 |
| Oct 21, 2025 | 29.48 | 31.21 | 29.26 | 30.37 | 30.37 | 0.43% | 265,290 |