Franklin Ethereum ETF (EZET)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 5.23495465787 | 24.26 | 25.58 | 22.9 | 28879 | 23.60938648 | SP |
| 4 | 6.31 | 32.8303850156 | 19.22 | 25.72 | 18.31 | 49442 | 22.29069657 | SP |
| 12 | 6.03 | 30.9230769231 | 19.5 | 25.72 | 16.77 | 48784 | 20.13910473 | SP |
| 26 | -1.11 | -4.16666666667 | 26.64 | 26.84 | 16.645 | 73636 | 21.50444875 | SP |
| 52 | -1.11 | -4.16666666667 | 26.64 | 26.84 | 16.645 | 73636 | 21.50444875 | SP |
| 156 | -1.11 | -4.16666666667 | 26.64 | 26.84 | 16.645 | 73636 | 21.50444875 | SP |
| 260 | -1.11 | -4.16666666667 | 26.64 | 26.84 | 16.645 | 73636 | 21.50444875 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 23.34 | -0.25 | -1.06 | 23.83 | 23.83 | 23.1 | 22701 |
| 1732059000 | 23.59 | -0.4 | -1.67 | 23.58 | 23.82 | 23.495 | 20187 |
| 1731972600 | 23.99 | 0.51 | 2.17 | 23.56 | 24.35 | 23.36 | 35348 |
| 1731713400 | 23.48 | -0.05 | -0.21 | 23.36 | 23.4886 | 22.9 | 28758 |
| 1731627000 | 23.53 | -0.55 | -2.28 | 24.26 | 24.3 | 23.435 | 30631 |
| 1731540600 | 24.08 | -0.92 | -3.68 | 24.62 | 25.3799 | 23.8499 | 192154 |
| 1731454200 | 25 | -0.54 | -2.11 | 24.87 | 25.19 | 24.54 | 46968 |
| 1731367800 | 25.54 | 3.14 | 14.02 | 24.1 | 25.72 | 24 | 113892 |
| 1731108600 | 22.4 | 0.29 | 1.31 | 22.45 | 22.609 | 22.06 | 62169 |
| 1731022200 | 22.11 | 1.6 | 7.80 | 21.41 | 22.19 | 21.17 | 65408 |
| 1730935800 | 20.51 | 2.1 | 11.41 | 20.01 | 20.56 | 19.94 | 85270 |
| 1730849400 | 18.41 | 0.03 | 0.16 | 18.69 | 18.76 | 18.37 | 12862 |
| 1730763000 | 18.38 | -0.71 | -3.72 | 18.71 | 18.71 | 18.31 | 26822 |
| 1730500200 | 19.09 | 0.02 | 0.10 | 19.25 | 19.62 | 18.93 | 25327 |
| 1730413800 | 19.07 | -1.14 | -5.64 | 19.97 | 19.97 | 19.04 | 53991 |
| 1730327400 | 20.21 | 0.24 | 1.20 | 20.42 | 20.68 | 20.15 | 26643 |
| 1730241000 | 19.97 | 0.95 | 4.99 | 19.93 | 20.39 | 19.8336 | 29963 |
| 1730154600 | 19.02 | 0.21 | 1.12 | 19.22 | 19.23 | 18.93 | 33750 |
| 1729895400 | 18.81 | -0.47 | -2.44 | 19.27 | 19.46 | 18.7867 | 53357 |
| 1729809000 | 19.28 | 0.22 | 1.15 | 19.22 | 19.31 | 19.09 | 9832 |
| 1729722600 | 19.06 | -0.89 | -4.46 | 19.57 | 19.62 | 18.63 | 40625 |
| 1729636200 | 19.95 | -0.43 | -2.11 | 19.99 | 20.0399 | 19.83 | 29813 |
| 1729549800 | 20.38 | 0.23 | 1.14 | 20.47 | 20.47 | 20.21 | 22814 |
| 1729290600 | 20.15 | 0.41 | 2.08 | 19.93 | 20.28 | 19.93 | 11959 |
| 1729204200 | 19.74 | -0.16 | -0.80 | 19.86 | 20.01 | 19.65 | 11543 |
| 1729117800 | 19.9 | 0.22 | 1.12 | 19.97 | 20.11 | 19.73 | 35610 |
| 1729031400 | 19.68 | -0.27 | -1.35 | 19.81 | 20.44 | 19.34 | 68863 |
| 1728945000 | 19.95 | 1.26 | 6.76 | 19.42 | 20.08 | 19.39 | 205179 |
| 1728685800 | 18.6872 | 0.73 | 4.05 | 18.43 | 18.8 | 18.43 | 38623 |
| 1728599400 | 17.96 | -0.43 | -2.34 | 18.17 | 18.3 | 17.73 | 28994 |
| 1728513000 | 18.39 | -0.16 | -0.86 | 18.46 | 18.78 | 18.29 | 22379 |
| 1728426600 | 18.55 | -0.05 | -0.27 | 18.46 | 18.63 | 18.3101 | 12487 |
| 1728340200 | 18.6 | 0.09 | 0.49 | 18.81 | 19.05 | 18.4591 | 13547 |
| 1728081000 | 18.51 | 0.63 | 3.52 | 18.12 | 18.53 | 17.91 | 21491 |
| 1727994600 | 17.88 | -0.15 | -0.83 | 17.9 | 17.98 | 17.6043 | 40345 |
| 1727908200 | 18.03 | -0.89 | -4.70 | 18.44 | 18.75 | 18.02 | 26486 |
| 1727821800 | 18.92 | -0.81 | -4.11 | 19.81 | 19.83 | 18.55 | 49773 |
| 1727735400 | 19.73 | -0.82 | -3.99 | 19.99 | 19.99 | 19.6 | 22947 |
| 1727476200 | 20.55 | 0.39 | 1.93 | 20.21 | 20.75 | 20.13 | 159392 |
| 1727389800 | 20.16 | 0.64 | 3.28 | 19.98 | 20.259 | 19.89 | 69220 |
| 1727303400 | 19.52 | -0.63 | -3.13 | 19.91 | 19.979 | 19.52 | 10305 |
| 1727217000 | 20.15 | -0.19 | -0.93 | 20.03 | 20.18 | 19.73 | 40841 |
| 1727130600 | 20.34 | 0.99 | 5.12 | 20.14 | 20.56 | 20.07 | 62553 |
| 1726871400 | 19.35 | 0.63 | 3.37 | 19.28 | 19.49 | 19.15 | 84954 |
| 1726785000 | 18.72 | 1.14 | 6.48 | 18.6 | 18.96 | 18.41 | 49863 |
| 1726698600 | 17.58 | -0.29 | -1.62 | 17.57 | 17.91 | 17.435 | 63678 |
| 1726612200 | 17.87 | 0.6 | 3.47 | 17.68 | 18.17 | 17.58 | 20653 |
| 1726525800 | 17.27 | -1.17 | -6.34 | 17.51 | 17.54 | 17.27 | 59251 |
| 1726266600 | 18.44 | 0.53 | 2.96 | 17.83 | 18.465 | 17.83 | 51286 |
| 1726180200 | 17.91 | 0.11 | 0.62 | 17.83 | 17.9499 | 17.65 | 19240 |
| 1726093800 | 17.8 | -0.29 | -1.60 | 17.73 | 17.95 | 17.39 | 25622 |
| 1726007400 | 18.09 | 0.24 | 1.34 | 17.81 | 18.13 | 17.6699 | 18921 |
| 1725921000 | 17.85 | 0.96 | 5.68 | 17.56 | 17.88 | 17.28 | 46531 |
| 1725661800 | 16.89 | -1.06 | -5.90 | 18.22 | 18.22 | 16.77 | 113342 |
| 1725575400 | 17.9499 | -0.71 | -3.81 | 18.21 | 18.3099 | 17.93 | 25762 |
| 1725489000 | 18.66 | 0.1 | 0.54 | 18.22 | 18.85 | 18.19 | 46659 |
| 1725402600 | 18.56 | -0.49 | -2.57 | 19.06 | 19.06 | 18.5316 | 73541 |
| 1725057000 | 19.05 | -0.19 | -0.99 | 19.21 | 19.31 | 18.5 | 111247 |
| 1724970600 | 19.24 | 0.19 | 1.00 | 19.5 | 19.67 | 19.14 | 20051 |
| 1724884200 | 19.05 | -0.57 | -2.91 | 19.18 | 19.33 | 18.74 | 99470 |
| 1724797800 | 19.62 | -0.74 | -3.63 | 19.97 | 19.97 | 19.49 | 85734 |
| 1724711400 | 20.36 | -0.57 | -2.72 | 20.81 | 20.81 | 20.36 | 76442 |
| 1724452200 | 20.93 | 1.11 | 5.60 | 20.23 | 20.93 | 20.07 | 194864 |
| 1724365800 | 19.82 | -0.3 | -1.49 | 19.99 | 19.99 | 19.72 | 21816 |
| 1724279400 | 20.12 | 0.35 | 1.77 | 19.63 | 20.16 | 19.28 | 73026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
