Franklin Disruptive Commerce ETF (BUYZ)
BATS: BUYZ · Real-Time Price · USD
38.80
+0.69 (1.80%)
May 13, 2025, 4:00 PM - Market closed
BUYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 38.47 | 38.80 | 38.47 | 38.80 | 38.80 | 1.80% | 3,190 |
| May 12, 2025 | 37.00 | 38.11 | 37.00 | 38.11 | 38.11 | 4.21% | 1,729 |
| May 9, 2025 | 36.46 | 36.57 | 36.46 | 36.57 | 36.57 | -0.41% | 556 |
| May 8, 2025 | 36.87 | 36.87 | 36.72 | 36.72 | 36.72 | 1.05% | 401 |
| May 7, 2025 | 35.67 | 36.47 | 35.67 | 36.34 | 36.34 | -0.22% | 1,228 |
| May 6, 2025 | 36.31 | 36.42 | 36.31 | 36.42 | 36.42 | -1.00% | 1,076 |
| May 5, 2025 | 36.73 | 36.89 | 36.73 | 36.79 | 36.79 | -0.14% | 586 |
| May 2, 2025 | 36.60 | 36.84 | 36.53 | 36.84 | 36.84 | 2.27% | 1,216 |
| May 1, 2025 | 36.00 | 36.08 | 35.95 | 36.02 | 36.02 | 0.94% | 849 |
| Apr 30, 2025 | 34.81 | 35.69 | 34.80 | 35.69 | 35.69 | -0.08% | 3,826 |
| Apr 29, 2025 | 35.40 | 35.72 | 35.33 | 35.72 | 35.72 | 0.84% | 1,733 |
| Apr 28, 2025 | 35.60 | 35.64 | 35.42 | 35.42 | 35.42 | 0.07% | 5,706 |
| Apr 25, 2025 | 35.40 | 35.40 | 35.39 | 35.39 | 35.39 | 0.75% | 394 |
| Apr 24, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 2.62% | 220 |
| Apr 23, 2025 | 34.39 | 34.39 | 34.23 | 34.23 | 34.23 | 2.44% | 4,068 |
| Apr 22, 2025 | 33.06 | 33.54 | 33.06 | 33.42 | 33.42 | 3.25% | 1,126 |
| Apr 21, 2025 | 32.65 | 32.65 | 32.30 | 32.36 | 32.36 | -2.59% | 521 |
| Apr 17, 2025 | 33.25 | 33.25 | 33.22 | 33.22 | 33.22 | 0.80% | 685 |
| Apr 16, 2025 | 33.35 | 33.40 | 32.59 | 32.96 | 32.96 | -1.64% | 8,040 |
| Apr 15, 2025 | 33.64 | 33.64 | 33.45 | 33.51 | 33.51 | 0.87% | 3,380 |
| Apr 14, 2025 | 33.38 | 33.38 | 33.22 | 33.22 | 33.22 | 0.20% | 1,150 |
| Apr 11, 2025 | 32.91 | 33.15 | 32.91 | 33.15 | 33.15 | 1.57% | 1,068 |
| Apr 10, 2025 | 32.80 | 32.87 | 32.10 | 32.64 | 32.64 | -3.84% | 3,348 |
| Apr 9, 2025 | 30.96 | 33.94 | 30.96 | 33.94 | 33.94 | 11.26% | 11,721 |
| Apr 8, 2025 | 31.70 | 31.70 | 30.51 | 30.51 | 30.51 | -1.27% | 485 |
| Apr 7, 2025 | 29.54 | 30.90 | 27.13 | 30.90 | 30.90 | 0.22% | 4,833 |
| Apr 4, 2025 | 31.30 | 31.39 | 30.83 | 30.83 | 30.83 | -6.23% | 6,357 |
| Apr 3, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -6.44% | 143 |
| Apr 2, 2025 | 34.82 | 35.14 | 34.77 | 35.14 | 35.14 | 1.58% | 1,088 |
| Apr 1, 2025 | 33.96 | 34.60 | 33.96 | 34.60 | 34.60 | 0.92% | 825 |
| Mar 31, 2025 | 33.84 | 34.28 | 33.84 | 34.28 | 34.28 | -0.55% | 967 |
| Mar 28, 2025 | 34.64 | 34.64 | 34.44 | 34.47 | 34.47 | -3.04% | 1,184 |
| Mar 27, 2025 | 35.63 | 35.63 | 35.55 | 35.55 | 35.55 | -0.45% | 347 |
| Mar 26, 2025 | 36.04 | 36.04 | 35.62 | 35.71 | 35.71 | -2.21% | 2,646 |
| Mar 25, 2025 | 36.46 | 36.60 | 36.38 | 36.52 | 36.52 | 0.80% | 5,305 |
| Mar 24, 2025 | 36.10 | 36.26 | 36.10 | 36.23 | 36.23 | 2.70% | 2,348 |
| Mar 21, 2025 | 34.72 | 35.27 | 34.72 | 35.27 | 35.27 | 0.68% | 1,159 |
| Mar 20, 2025 | 34.99 | 35.04 | 34.99 | 35.04 | 35.04 | -0.17% | 305 |
| Mar 19, 2025 | 34.53 | 35.10 | 34.53 | 35.10 | 35.10 | 2.61% | 1,056 |
| Mar 18, 2025 | 34.42 | 34.44 | 33.95 | 34.20 | 34.20 | -2.43% | 1,275 |
| Mar 17, 2025 | 34.36 | 35.22 | 34.36 | 35.06 | 35.06 | 1.72% | 631 |
| Mar 14, 2025 | 34.21 | 34.46 | 34.21 | 34.46 | 34.46 | 2.70% | 366 |
| Mar 13, 2025 | 33.79 | 34.02 | 33.56 | 33.56 | 33.56 | -2.99% | 943 |
| Mar 12, 2025 | 34.87 | 34.87 | 34.57 | 34.59 | 34.59 | 1.46% | 3,625 |
| Mar 11, 2025 | 34.23 | 34.30 | 33.88 | 34.09 | 34.09 | 0.54% | 2,424 |
| Mar 10, 2025 | 34.42 | 34.42 | 33.78 | 33.91 | 33.91 | -4.01% | 1,468 |
| Mar 7, 2025 | 35.00 | 35.33 | 34.83 | 35.33 | 35.33 | -0.48% | 2,920 |
| Mar 6, 2025 | 36.35 | 36.58 | 35.50 | 35.50 | 35.50 | -4.17% | 3,250 |
| Mar 5, 2025 | 36.64 | 37.04 | 36.64 | 37.04 | 37.04 | 1.82% | 239 |
| Mar 4, 2025 | 36.29 | 36.38 | 35.76 | 36.38 | 36.38 | -1.21% | 1,500 |