Franklin Crypto Index ETF (EZPZ)
BATS: EZPZ · Real-Time Price · USD
25.56
-0.12 (-0.46%)
At close: May 12, 2025, 4:00 PM
25.56
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EZPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.20 | 26.34 | 25.56 | 25.56 | 25.56 | -0.46% | 6,155 |
| May 9, 2025 | 25.80 | 25.86 | 25.58 | 25.68 | 25.68 | 2.66% | 8,765 |
| May 8, 2025 | 24.35 | 25.01 | 24.35 | 25.01 | 25.01 | 6.43% | 1,562 |
| May 7, 2025 | 23.74 | 23.74 | 23.50 | 23.50 | 23.50 | 1.21% | 820 |
| May 6, 2025 | 22.77 | 23.22 | 22.77 | 23.22 | 23.22 | 0.55% | 856 |
| May 5, 2025 | 22.97 | 23.09 | 22.97 | 23.09 | 23.09 | -2.57% | 1,691 |
| May 2, 2025 | 23.68 | 23.88 | 23.68 | 23.70 | 23.70 | 0.33% | 1,329 |
| May 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 2.44% | 58 |
| Apr 30, 2025 | 23.00 | 23.06 | 23.00 | 23.06 | 23.06 | -1.14% | 241 |
| Apr 29, 2025 | 23.17 | 23.33 | 23.17 | 23.33 | 23.33 | 0.65% | 373 |
| Apr 28, 2025 | 23.29 | 23.29 | 22.90 | 23.17 | 23.17 | -0.45% | 1,104 |
| Apr 25, 2025 | 23.22 | 23.28 | 23.22 | 23.28 | 23.28 | 1.59% | 587 |
| Apr 24, 2025 | 22.80 | 22.91 | 22.80 | 22.91 | 22.91 | 0.03% | 777 |
| Apr 23, 2025 | 22.78 | 22.96 | 22.76 | 22.91 | 22.91 | 2.62% | 1,350 |
| Apr 22, 2025 | 22.11 | 22.32 | 22.03 | 22.32 | 22.32 | 4.92% | 3,329 |
| Apr 21, 2025 | 21.50 | 21.55 | 21.10 | 21.28 | 21.28 | 2.58% | 6,750 |
| Apr 17, 2025 | 20.54 | 20.84 | 20.54 | 20.74 | 20.74 | 0.58% | 418 |
| Apr 16, 2025 | 20.52 | 20.79 | 20.52 | 20.62 | 20.62 | 0.18% | 1,634 |
| Apr 15, 2025 | 21.04 | 21.05 | 20.58 | 20.58 | 20.58 | -1.05% | 2,512 |
| Apr 14, 2025 | 20.78 | 20.81 | 20.67 | 20.80 | 20.80 | 1.65% | 2,958 |
| Apr 11, 2025 | 20.22 | 20.47 | 20.22 | 20.47 | 20.47 | 4.99% | 572 |
| Apr 10, 2025 | 20.11 | 20.11 | 19.20 | 19.49 | 19.49 | -3.51% | 2,933 |
| Apr 9, 2025 | 18.86 | 20.20 | 18.86 | 20.20 | 20.20 | 7.53% | 3,883 |
| Apr 8, 2025 | 19.71 | 19.71 | 18.70 | 18.79 | 18.79 | -2.33% | 3,745 |
| Apr 7, 2025 | 18.90 | 19.69 | 18.70 | 19.24 | 19.24 | -7.58% | 8,017 |
| Apr 4, 2025 | 20.53 | 20.94 | 20.53 | 20.81 | 20.81 | 2.17% | 3,207 |
| Apr 3, 2025 | 20.50 | 20.50 | 20.23 | 20.37 | 20.37 | -5.50% | 3,575 |
| Apr 2, 2025 | 21.28 | 21.56 | 21.19 | 21.56 | 21.56 | 1.91% | 677 |
| Apr 1, 2025 | 20.73 | 21.18 | 20.73 | 21.15 | 21.15 | 3.11% | 1,234 |
| Mar 31, 2025 | 20.61 | 20.77 | 20.30 | 20.51 | 20.51 | -1.61% | 2,972 |
| Mar 28, 2025 | 21.20 | 21.20 | 20.85 | 20.85 | 20.85 | -4.24% | 3,088 |
| Mar 27, 2025 | 21.85 | 21.85 | 21.77 | 21.77 | 21.77 | 0.52% | 222 |
| Mar 26, 2025 | 22.00 | 22.03 | 21.66 | 21.66 | 21.66 | -2.13% | 1,167 |
| Mar 25, 2025 | 21.90 | 22.15 | 21.90 | 22.13 | 22.13 | - | 2,230 |
| Mar 24, 2025 | 21.90 | 22.20 | 21.90 | 22.13 | 22.13 | 5.26% | 5,677 |
| Mar 21, 2025 | 21.00 | 21.02 | 21.00 | 21.02 | 21.02 | -0.28% | 382 |
| Mar 20, 2025 | 21.63 | 21.64 | 20.96 | 21.08 | 21.08 | -1.42% | 3,479 |
| Mar 19, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 4.03% | 880 |
| Mar 18, 2025 | 20.64 | 20.64 | 20.40 | 20.55 | 20.55 | -2.56% | 3,433 |
| Mar 17, 2025 | 20.74 | 21.09 | 20.74 | 21.09 | 21.09 | -0.03% | 2,471 |
| Mar 14, 2025 | 20.84 | 21.28 | 20.77 | 21.10 | 21.10 | 5.19% | 4,010 |
| Mar 13, 2025 | 20.65 | 20.65 | 19.99 | 20.06 | 20.06 | -3.09% | 2,223 |
| Mar 12, 2025 | 20.49 | 20.70 | 20.43 | 20.70 | 20.70 | -0.44% | 3,055 |
| Mar 11, 2025 | 20.21 | 20.79 | 20.21 | 20.79 | 20.79 | 5.18% | 204 |
| Mar 10, 2025 | 20.90 | 20.90 | 19.49 | 19.77 | 19.77 | -10.29% | 5,782 |
| Mar 7, 2025 | 22.75 | 22.75 | 22.00 | 22.03 | 22.03 | -1.89% | 2,393 |
| Mar 6, 2025 | 22.76 | 23.05 | 22.27 | 22.46 | 22.46 | -1.37% | 8,546 |
| Mar 5, 2025 | 22.41 | 22.77 | 22.27 | 22.77 | 22.77 | 3.67% | 9,670 |
| Mar 4, 2025 | 21.00 | 22.36 | 20.62 | 21.96 | 21.96 | 1.42% | 33,567 |
| Mar 3, 2025 | 23.59 | 23.59 | 21.51 | 21.66 | 21.66 | 1.27% | 41,725 |