Franklin Ethereum ETF (EZET)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -4.83689538808 | 17.78 | 17.96 | 15.2 | 132448 | 16.47906496 | SP |
| 4 | -4.13 | -19.6199524941 | 21.05 | 21.53 | 15.2 | 88744 | 18.5814299 | SP |
| 12 | -13.28 | -43.9735099338 | 30.2 | 31.28 | 15.2 | 79561 | 22.93530461 | SP |
| 26 | -1.3 | -7.13501646542 | 18.22 | 31.28 | 15.2 | 62430 | 22.49250948 | SP |
| 52 | -9.72 | -36.4864864865 | 26.64 | 31.28 | 15.2 | 73582 | 22.44518164 | SP |
| 156 | -9.72 | -36.4864864865 | 26.64 | 31.28 | 15.2 | 73582 | 22.44518164 | SP |
| 260 | -9.72 | -36.4864864865 | 26.64 | 31.28 | 15.2 | 73582 | 22.44518164 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 16.95 | 0.68 | 4.18 | 16.719999 | 16.99 | 16.46 | 70329 |
| 1741131000 | 16.27 | 0.12 | 0.74 | 15.7 | 16.669699 | 15.2 | 149407 |
| 1741044600 | 16.149999 | -0.69 | -4.10 | 17.95 | 17.96 | 15.95 | 244726 |
| 1740785400 | 16.84 | -0.26 | -1.52 | 16.43 | 17.11 | 16.26 | 169853 |
| 1740699000 | 17.1 | -0.63 | -3.55 | 17.78 | 17.85 | 17.01 | 27926 |
| 1740612600 | 17.73 | -1.16 | -6.14 | 18.09 | 18.65 | 17.13 | 82023 |
| 1740526200 | 18.89 | -1.15 | -5.74 | 18.32 | 18.9985 | 17.95005 | 69683 |
| 1740439800 | 20.04 | 0.03 | 0.15 | 20.285 | 20.39 | 19.97 | 64405 |
| 1740180600 | 20.01 | -0.88 | -4.21 | 21.46 | 21.53 | 19.91 | 154417 |
| 1740094200 | 20.89 | 0.19 | 0.92 | 21 | 21.04 | 20.65 | 39946 |
| 1740007800 | 20.7 | 0.71 | 3.55 | 20.65 | 20.71 | 20.38 | 16067 |
| 1739921400 | 19.99 | -0.77 | -3.71 | 20.68 | 20.68 | 19.84 | 29340 |
| 1739575800 | 20.76 | 0.57 | 2.82 | 20.49 | 21.24 | 20.46 | 54224 |
| 1739489400 | 20.19 | -0.15 | -0.74 | 20.13 | 20.25 | 19.89 | 45752 |
| 1739403000 | 20.34 | 0.62 | 3.14 | 19.53 | 20.49 | 19.39 | 166340 |
| 1739316600 | 19.72 | -0.69 | -3.38 | 20.21 | 20.28 | 19.66 | 56345 |
| 1739230200 | 20.41 | 0.77 | 3.92 | 20.21 | 20.48 | 20.08 | 58166 |
| 1738971000 | 19.64 | -1.03 | -4.98 | 21.25 | 21.27 | 19.62 | 87728 |
| 1738884600 | 20.67 | -0.36 | -1.71 | 21.05 | 21.11 | 20.34 | 102501 |
| 1738798200 | 21.03 | 0.22 | 1.06 | 21.42 | 21.42 | 20.66 | 56118 |
| 1738711800 | 20.81 | 0.24 | 1.17 | 21.33 | 21.73 | 20.76 | 76752 |
| 1738625400 | 20.57 | -4.65 | -18.44 | 19.5 | 21.06 | 19.42 | 213837 |
| 1738366200 | 25.22 | 0.62 | 2.52 | 25.55 | 26.14 | 24.99 | 45928 |
| 1738279800 | 24.6 | 0.73 | 3.06 | 24.73 | 24.97 | 24.53 | 123803 |
| 1738193400 | 23.87 | 0.37 | 1.57 | 23.67 | 24.12 | 23.4412 | 50396 |
| 1738107000 | 23.5 | -0.37 | -1.55 | 24.09 | 24.41 | 23.5 | 18232 |
| 1738020600 | 23.87 | -1.47 | -5.80 | 23.61 | 23.93 | 23.23 | 27323 |
| 1737761400 | 25.34 | 0.58 | 2.34 | 25.84 | 25.995 | 25.29 | 45315 |
| 1737675000 | 24.76 | 0 | 0.00 | 24.76 | 24.76 | 24.76 | 0 |
| 1737588600 | 24.76 | -0.43 | -1.71 | 25.11 | 25.11 | 24.65 | 60456 |
| 1737502200 | 25.19 | -1.58 | -5.88 | 25.34 | 25.59 | 24.87 | 58163 |
| 1737156600 | 26.765 | 1.42 | 5.58 | 26.03 | 26.8176 | 25.91 | 21496 |
| 1737070200 | 25.35 | -0.75 | -2.87 | 25.42 | 25.485 | 24.82 | 57823 |
| 1736983800 | 26.1 | 1.62 | 6.62 | 25 | 26.4 | 24.92 | 86260 |
| 1736897400 | 24.48 | 1.03 | 4.39 | 24.42 | 24.56 | 24.2299 | 16297 |
| 1736811000 | 23.45 | -1.31 | -5.29 | 23.15 | 23.51 | 22.245 | 64649 |
| 1736551800 | 24.76 | -0.16 | -0.64 | 24.87 | 25.14 | 24.311 | 54899 |
| 1736379000 | 24.92 | -0.82 | -3.19 | 25.5 | 25.72 | 24.41 | 61643 |
| 1736292600 | 25.74 | -2.27 | -8.10 | 27.64 | 27.64 | 25.66 | 70685 |
| 1736206200 | 28.01 | 0.6 | 2.19 | 27.62 | 28.44 | 27.59 | 39955 |
| 1735947000 | 27.41 | 1.13 | 4.30 | 26.7 | 27.589 | 26.7 | 63580 |
| 1735860600 | 26.28 | 0.91 | 3.59 | 26.3 | 26.55 | 26.07 | 17885 |
| 1735687800 | 25.37 | -0.46 | -1.78 | 26.12 | 26.21 | 25.31 | 29070 |
| 1735601400 | 25.83 | 0.48 | 1.89 | 25.39 | 25.949 | 25.071 | 46056 |
| 1735342200 | 25.35 | 0.09 | 0.36 | 25.7 | 25.73 | 25.1348 | 37166 |
| 1735255800 | 25.26 | -1.36 | -5.11 | 25.54 | 25.54 | 25.13 | 60938 |
| 1735077840 | 26.62 | 0.82 | 3.18 | 26.17 | 26.685 | 26.12 | 13253 |
| 1734996600 | 25.8 | -0.35 | -1.34 | 25.45 | 25.84 | 24.85 | 72694 |
| 1734737400 | 26.15 | 0.52 | 2.03 | 25.29 | 26.5976 | 25.18 | 72288 |
| 1734651000 | 25.63 | -2.35 | -8.40 | 28.02 | 28.11 | 25.31 | 380472 |
| 1734564600 | 27.98 | -1.93 | -6.45 | 29.39 | 29.74 | 27.69 | 153329 |
| 1734478200 | 29.91 | -0.85 | -2.76 | 30.51 | 30.55 | 29.78 | 175951 |
| 1734391800 | 30.76 | 0.96 | 3.22 | 29.75 | 31.28 | 29.75 | 180226 |
| 1734132600 | 29.8 | 0.24 | 0.81 | 29.84 | 30.15 | 29.52 | 46417 |
| 1734046200 | 29.56 | 0.39 | 1.34 | 30.2 | 30.27 | 29.4 | 32950 |
| 1733959800 | 29.17 | 1.45 | 5.23 | 28.39 | 29.21 | 28.365 | 26371 |
| 1733873400 | 27.72 | -0.72 | -2.53 | 28.31 | 28.32 | 26.75 | 73091 |
| 1733787000 | 28.44 | -2.44 | -7.90 | 29.59 | 29.931 | 28.325 | 81130 |
| 1733527800 | 30.88 | 1.78 | 6.12 | 29.8 | 31.09 | 29.73 | 41334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
