MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EZET — Franklin Ethereum ETF
Cboe BZXFranklin Ethereum ETF
$20.20
-0.24(-1.17%)
- O
- 20.82
- H
- 20.98
- L
- 20.11
- V
- 50.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.20
Period Return+56.23%
Period High$36.88
Period Low$11.62
Avg Daily Volume140.5K
Total Trading Days365
EZET — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.82 | $20.98 | $20.11 | $20.20 | $-0.24 | -1.17% | 50,120 | $20.59 | $20.11 $20.98 |
| Oct 1, 2026 | $20.34 | $20.53 | $20.27 | $20.44 | +$0.24 | +1.19% | 29,768 | $20.40 | $20.27 $20.53 |
| Sep 30, 2026 | $20.63 | $20.63 | $20.19 | $20.20 | $-0.18 | -0.88% | 35,350 | $20.26 | $20.19 $20.63 |
| Sep 29, 2026 | $20.66 | $20.72 | $20.23 | $20.38 | +$0.15 | +0.74% | 22,676 | $20.43 | $20.23 $20.72 |
| Sep 28, 2026 | $20.38 | $20.56 | $20.11 | $20.23 | $-0.19 | -0.91% | 47,285 | $20.26 | $20.11 $20.56 |
| Sep 25, 2026 | $20.44 | $20.44 | $20.22 | $20.42 | +$0.01 | +0.02% | 49,942 | $20.32 | $20.22 $20.44 |
| Sep 24, 2026 | $20.20 | $20.48 | $20.08 | $20.41 | +$0.13 | +0.64% | 58,092 | $20.30 | $20.08 $20.48 |
| Sep 23, 2026 | $20.34 | $20.34 | $20.00 | $20.28 | $-0.58 | -2.78% | 15,686 | $20.20 | $20.00 $20.34 |
| Sep 22, 2026 | $20.79 | $20.93 | $20.63 | $20.86 | $-0.08 | -0.38% | 85,227 | $20.83 | $20.63 $20.93 |
| Sep 21, 2026 | $20.74 | $21.00 | $20.57 | $20.94 | +$0.93 | +4.65% | 100,010 | $20.76 | $20.57 $21.00 |
| Sep 18, 2026 | $19.02 | $20.04 | $19.02 | $20.01 | +$1.46 | +7.87% | 152,778 | $19.64 | $19.02 $20.04 |
| Sep 17, 2026 | $18.55 | $18.79 | $18.45 | $18.55 | +$0.32 | +1.76% | 97,511 | $18.61 | $18.45 $18.79 |
| Sep 16, 2026 | $18.16 | $18.26 | $17.96 | $18.23 | $-0.07 | -0.38% | 49,189 | $18.15 | $17.96 $18.26 |
| Sep 15, 2026 | $18.78 | $18.78 | $17.85 | $18.30 | $-0.95 | -4.94% | 85,902 | $18.45 | $17.85 $18.78 |
| Sep 14, 2026 | $18.97 | $19.31 | $18.91 | $19.25 | +$0.01 | +0.05% | 63,137 | $19.08 | $18.91 $19.31 |
| Sep 11, 2026 | $18.94 | $20.03 | $18.92 | $19.24 | +$0.60 | +3.22% | 181,342 | $19.52 | $18.92 $20.03 |
| Sep 10, 2026 | $18.32 | $18.70 | $18.32 | $18.64 | $-0.04 | -0.21% | 21,620 | $18.54 | $18.32 $18.70 |
| Sep 9, 2026 | $19.00 | $19.03 | $18.65 | $18.68 | $-0.11 | -0.59% | 70,076 | $18.87 | $18.65 $19.03 |
| Sep 8, 2026 | $18.70 | $18.98 | $18.50 | $18.79 | +$0.17 | +0.91% | 100,264 | $18.74 | $18.50 $18.98 |
| Sep 4, 2026 | $18.57 | $18.66 | $18.41 | $18.62 | $-0.47 | -2.46% | 90,195 | $18.57 | $18.41 $18.66 |
| Sep 3, 2026 | $18.33 | $19.14 | $18.33 | $19.09 | +$0.97 | +5.35% | 73,953 | $18.86 | $18.33 $19.14 |
| Sep 2, 2026 | $18.07 | $18.23 | $17.97 | $18.12 | $-0.19 | -1.04% | 86,222 | $18.13 | $17.97 $18.23 |
| Sep 1, 2026 | $18.52 | $18.61 | $18.07 | $18.31 | $-0.50 | -2.66% | 80,856 | $18.36 | $18.07 $18.61 |
| Aug 31, 2026 | $18.55 | $18.86 | $18.48 | $18.81 | +$0.34 | +1.84% | 32,742 | $18.66 | $18.48 $18.86 |
| Aug 28, 2026 | $18.93 | $19.02 | $18.26 | $18.47 | $-0.48 | -2.53% | 29,688 | $18.65 | $18.26 $19.02 |
| Aug 27, 2026 | $18.96 | $19.17 | $18.86 | $18.95 | +$0.23 | +1.23% | 33,271 | $19.00 | $18.86 $19.17 |
| Aug 26, 2026 | $18.65 | $18.76 | $18.43 | $18.72 | +$0.04 | +0.21% | 38,734 | $18.59 | $18.43 $18.76 |
| Aug 25, 2026 | $18.73 | $18.78 | $18.55 | $18.68 | $-0.05 | -0.27% | 27,145 | $18.59 | $18.55 $18.78 |
| Aug 24, 2026 | $19.01 | $19.16 | $18.61 | $18.73 | +$0.46 | +2.52% | 75,365 | $18.93 | $18.61 $19.16 |
| Aug 21, 2026 | $18.07 | $18.39 | $17.96 | $18.27 | +$0.66 | +3.75% | 77,555 | $18.23 | $17.96 $18.39 |