Franklin Ethereum ETF (NY:EZET)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	18.14	18.19	17.89	17.98	59,686	+0.11(+0.62%)
May 04, 2026	17.73	18.05	17.68	17.87	102,725	+0.40(+2.29%)
May 01, 2026	17.52	17.65	17.45	17.47	85,232	+0.32(+1.87%)
Apr 30, 2026	17.08	17.25	17.08	17.15	32,858	+0.23(+1.36%)
Apr 29, 2026	17.50	17.50	16.83	16.92	84,145	-0.53(-3.04%)
Apr 28, 2026	17.20	17.47	17.14	17.45	25,573	+0.11(+0.63%)
Apr 27, 2026	17.56	17.66	17.21	17.34	108,154	-0.27(-1.51%)
Apr 24, 2026	17.61	17.65	17.47	17.61	73,413	+0.05(+0.31%)
Apr 23, 2026	17.64	17.76	17.33	17.55	75,173	-0.63(-3.47%)
Apr 22, 2026	18.29	18.37	18.09	18.18	77,417	+0.76(+4.36%)
Apr 21, 2026	17.52	17.62	17.37	17.42	43,697	-0.28(-1.58%)
Apr 20, 2026	17.59	17.74	17.32	17.70	60,230	-0.74(-4.01%)
Apr 17, 2026	18.26	18.69	18.17	18.44	74,032	+0.55(+3.07%)
Apr 16, 2026	17.83	17.91	17.33	17.89	100,362	-0.14(-0.78%)
Apr 15, 2026	17.68	18.09	17.62	18.03	57,815	+0.47(+2.68%)
Apr 14, 2026	18.02	18.33	17.49	17.56	207,300	+0.39(+2.27%)
Apr 13, 2026	16.65	17.19	16.55	17.17	77,730	+0.08(+0.44%)
Apr 10, 2026	16.85	17.12	16.76	17.09	131,876	+0.29(+1.76%)
Apr 09, 2026	16.51	16.89	16.35	16.80	82,183	+0.02(+0.12%)
Apr 08, 2026	17.13	17.13	16.58	16.78	87,267	+0.76(+4.74%)
Apr 07, 2026	15.81	16.03	15.62	16.02	191,350	-0.23(-1.42%)
Apr 06, 2026	16.26	16.46	16.12	16.25	150,135	+0.60(+3.83%)
Apr 02, 2026	15.40	15.72	15.28	15.65	161,504	-0.59(-3.63%)
Apr 01, 2026	16.16	16.43	15.98	16.24	179,437	+0.34(+2.14%)
Mar 31, 2026	15.59	16.08	15.45	15.90	168,322	+0.57(+3.72%)
Mar 30, 2026	15.70	15.76	15.27	15.33	144,913	+0.24(+1.59%)
Mar 27, 2026	15.13	15.22	14.93	15.09	86,974	-0.42(-2.71%)
Mar 26, 2026	15.74	15.86	15.41	15.51	90,655	-0.95(-5.77%)
Mar 25, 2026	16.55	16.65	16.29	16.46	49,699	+0.42(+2.62%)
Mar 24, 2026	16.37	16.37	15.96	16.04	58,873	-0.28(-1.72%)
Mar 23, 2026	16.30	16.62	16.06	16.32	175,042	+0.16(+0.96%)
Mar 20, 2026	16.28	16.28	16.05	16.16	96,943	-0.07(-0.46%)
Mar 19, 2026	16.13	16.35	15.92	16.24	162,237	-0.32(-1.93%)
Mar 18, 2026	16.97	17.00	16.44	16.56	195,949	-1.04(-5.91%)
Mar 17, 2026	17.59	17.88	17.48	17.60	81,726	-0.09(-0.51%)
Mar 16, 2026	17.30	17.81	17.12	17.69	247,328	+1.75(+10.98%)
Mar 13, 2026	16.56	16.77	15.86	15.94	126,307	+0.23(+1.46%)
Mar 12, 2026	15.62	15.90	15.46	15.71	103,296	-0.03(-0.19%)
Mar 11, 2026	15.51	15.82	15.42	15.74	192,535	+0.30(+1.94%)
Mar 10, 2026	15.57	15.85	15.23	15.44	259,344	+0.01(+0.06%)
Mar 09, 2026	15.29	15.55	15.22	15.43	148,517	+0.41(+2.73%)
Mar 06, 2026	15.24	15.24	14.83	15.02	143,280	-0.85(-5.36%)
Mar 05, 2026	16.05	16.13	15.59	15.87	206,619	-0.46(-2.82%)
Mar 04, 2026	16.00	16.68	15.68	16.33	270,043	+1.34(+8.94%)
Mar 03, 2026	14.86	15.26	14.65	14.99	272,781	-0.46(-2.98%)

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 Privacy Policy and Terms Of Service.