Franklin Ethereum ETF (EZET)
18.38
-0.71
(-3.72%)
USD |
BATS |
Nov 04, 16:00
18.50
+0.12
(+0.65%)
After-Hours: 19:16
EZET Price: 18.38 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.71 | 18.71 | 18.31 | 18.38 | 27176.00 |
| Nov 01, 2024 | 19.25 | 19.62 | 18.93 | 19.09 | 25533.00 |
| Oct 31, 2024 | 19.97 | 19.97 | 19.04 | 19.07 | 54258.00 |
| Oct 30, 2024 | 20.42 | 20.68 | 20.15 | 20.21 | 27231.00 |
| Oct 29, 2024 | 19.93 | 20.39 | 19.83 | 19.97 | 30048.00 |
| Oct 28, 2024 | 19.22 | 19.23 | 18.93 | 19.02 | 36712.00 |
| Oct 25, 2024 | 19.27 | 19.46 | 18.79 | 18.81 | 53691.00 |
| Oct 24, 2024 | 19.22 | 19.31 | 19.09 | 19.28 | 10264.00 |
| Oct 23, 2024 | 19.57 | 19.62 | 18.63 | 19.06 | 40625.00 |
| Oct 22, 2024 | 19.99 | 20.04 | 19.83 | 19.95 | 30380.00 |
| Oct 21, 2024 | 20.47 | 20.47 | 20.21 | 20.38 | 22814.00 |
| Oct 18, 2024 | 19.93 | 20.28 | 19.93 | 20.15 | 11959.00 |
| Oct 17, 2024 | 19.86 | 20.01 | 19.65 | 19.74 | 11600.00 |
| Oct 16, 2024 | 19.97 | 20.11 | 19.73 | 19.90 | 35619.00 |
| Oct 15, 2024 | 19.81 | 20.44 | 19.34 | 19.68 | 68864.00 |
| Oct 14, 2024 | 19.42 | 20.08 | 19.39 | 19.95 | 205439.0 |
| Oct 11, 2024 | 18.43 | 18.80 | 18.43 | 18.69 | 38630.00 |
| Oct 10, 2024 | 18.17 | 18.30 | 17.73 | 17.96 | 29011.00 |
| Oct 09, 2024 | 18.46 | 18.78 | 18.29 | 18.39 | 22380.00 |
| Oct 08, 2024 | 18.46 | 18.63 | 18.31 | 18.55 | 12510.00 |
| Oct 07, 2024 | 18.81 | 19.05 | 18.46 | 18.60 | 13560.00 |
| Oct 04, 2024 | 18.12 | 18.53 | 17.91 | 18.51 | 21503.00 |
| Oct 03, 2024 | 17.90 | 17.98 | 17.60 | 17.88 | 40380.00 |
| Oct 02, 2024 | 18.44 | 18.75 | 18.02 | 18.03 | 27350.00 |
| Oct 01, 2024 | 19.81 | 19.83 | 18.55 | 18.92 | 57593.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.89
Minimum
Sep 06 2024
26.34
Maximum
Jul 23 2024
19.81
Average
19.44
Median