Franklin Ethereum ETF

EZET
🏛️ usa →
30.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.74 30.91 29.68 30.61 0.3M
2025-09-25 30.40 30.52 29.04 29.68 0.3M
2025-09-24 31.70 31.90 31.52 31.58 0.1M
2025-09-23 31.86 31.98 31.40 31.53 0.1M
2025-09-22 31.92 32.06 31.36 31.40 0.1M
2025-09-19 34.41 34.48 33.71 33.73 0.2M
2025-09-18 34.84 35.23 34.68 34.87 0.1M
2025-09-17 34.21 34.38 33.58 34.32 0.1M
2025-09-16 34.22 34.26 33.63 34.13 0.1M
2025-09-15 34.42 34.50 33.94 34.13 0.2M
2025-09-12 34.33 35.49 34.28 35.48 0.2M
2025-09-11 33.50 33.73 33.41 33.62 0.1M
2025-09-10 33.20 33.83 32.68 32.84 0.2M
2025-09-09 32.98 33.11 32.46 32.62 0.1M
2025-09-08 32.97 33.30 32.56 32.57 0.1M
2025-09-05 33.91 33.99 32.28 32.90 0.1M
2025-09-04 33.44 33.44 32.38 32.45 0.1M
2025-09-03 33.25 34.08 33.20 34.01 0.1M
2025-09-02 32.70 33.37 32.33 32.42 0.1M
2025-08-29 33.38 33.38 32.40 32.97 0.3M
2025-08-28 34.94 35.01 33.71 33.71 0.2M
2025-08-27 34.97 35.40 34.45 34.68 0.2M
2025-08-26 34.05 34.94 33.75 34.94 0.1M
2025-08-25 35.38 35.56 33.54 33.58 0.3M
2025-08-22 32.36 36.88 32.25 36.74 0.4M
2025-08-21 32.46 32.81 31.95 32.07 0.1M
2025-08-20 31.78 33.10 31.20 33.04 0.2M
2025-08-19 32.77 32.95 31.25 31.42 0.3M
2025-08-18 33.07 33.26 32.48 33.08 0.2M
2025-08-15 35.07 35.09 33.22 33.28 0.3M
2025-08-14 34.44 35.74 34.05 34.49 0.3M
2025-08-13 35.81 36.04 35.10 36.02 0.2M
2025-08-12 33.60 34.35 33.08 34.35 0.2M
2025-08-11 31.82 33.14 31.82 32.36 0.3M
2025-08-08 29.74 30.91 29.67 30.89 0.3M
2025-08-07 29.12 29.48 28.80 29.41 0.2M
2025-08-06 27.24 28.10 27.17 27.98 0.2M
2025-08-05 27.60 27.78 26.99 27.12 0.1M
2025-08-04 27.07 28.21 27.03 27.86 0.3M
2025-08-01 27.74 27.74 26.60 26.61 0.2M
2025-07-31 28.87 28.98 28.35 28.37 0.1M
2025-07-30 28.50 29.06 27.93 28.57 0.2M
2025-07-29 29.37 29.38 28.22 28.59 0.2M
2025-07-28 29.21 29.38 28.51 28.85 0.2M
2025-07-25 28.20 28.26 27.40 27.68 0.1M
2025-07-24 27.73 28.65 27.55 28.43 0.2M
2025-07-23 27.84 27.84 26.97 27.28 0.2M
2025-07-22 28.11 28.46 27.57 27.90 0.2M
2025-07-21 28.80 29.32 28.28 28.41 0.4M
2025-07-18 27.54 27.88 26.85 26.99 0.5M
2025-07-17 26.02 26.27 25.62 25.96 0.2M
2025-07-16 24.12 25.72 24.11 25.72 0.5M
2025-07-15 23.03 23.55 22.56 23.13 0.3M
2025-07-14 23.17 23.32 22.67 22.81 0.2M
2025-07-11 22.81 22.89 22.38 22.89 0.2M
2025-07-10 21.21 21.57 20.98 21.42 0.1M
2025-07-09 20.22 21.22 20.02 21.05 0.2M
2025-07-08 19.58 19.98 19.44 19.82 0.1M
2025-07-07 19.41 19.47 19.13 19.33 0.1M
2025-07-03 19.70 20.04 19.52 19.57 0.1M
2025-07-02 18.60 19.82 18.60 19.79 0.1M
2025-07-01 18.56 18.64 18.25 18.25 0.1M
2025-06-30 18.81 19.15 18.52 19.13 0.0M
2025-06-27 18.42 18.61 18.15 18.35 0.0M
2025-06-26 18.52 18.65 18.35 18.52 0.0M
2025-06-25 18.56 18.56 18.19 18.47 0.0M
2025-06-24 18.35 18.81 18.30 18.52 0.1M
2025-06-23 17.10 17.63 16.68 17.57 0.1M
2025-06-20 19.43 19.44 18.05 18.33 0.1M
2025-06-18 18.79 19.24 18.78 18.92 0.0M
2025-06-17 19.42 19.43 18.65 19.22 0.1M
2025-06-16 19.85 20.27 19.85 20.24 0.0M
2025-06-13 19.37 19.61 19.09 19.21 0.1M
2025-06-12 20.82 21.05 20.45 20.46 0.1M
2025-06-11 21.41 21.87 21.20 21.39 0.1M
2025-06-10 20.96 21.30 20.47 21.09 0.1M
2025-06-09 19.29 19.65 19.11 19.62 0.0M
2025-06-06 18.90 19.13 18.86 18.88 0.0M
2025-06-05 20.00 20.00 19.04 19.21 0.2M
2025-06-04 19.86 20.29 19.72 19.96 0.0M
2025-06-03 19.91 20.15 19.82 19.97 0.1M
2025-06-02 19.02 19.49 18.97 19.26 0.1M
2025-05-30 19.72 19.88 19.29 19.56 0.1M
2025-05-29 20.43 20.43 19.93 20.15 0.1M
2025-05-28 20.33 20.43 19.88 19.91 0.1M
2025-05-27 20.29 20.61 20.02 20.45 0.1M
2025-05-23 19.41 19.67 19.40 19.47 0.1M
2025-05-22 20.14 20.36 19.94 20.01 0.1M
2025-05-21 19.23 19.85 18.63 19.12 0.2M
2025-05-20 18.89 19.04 18.59 19.00 0.1M
2025-05-19 18.28 19.35 18.25 19.14 0.1M
2025-05-16 19.78 19.82 19.59 19.71 0.0M
2025-05-15 19.48 19.73 18.83 19.24 0.1M
2025-05-14 19.83 19.90 19.40 19.77 0.1M
2025-05-13 19.32 20.77 19.23 20.48 0.1M
2025-05-12 19.42 19.57 18.35 18.71 0.1M
2025-05-09 17.82 18.11 17.34 17.74 0.1M
2025-05-08 14.94 16.24 14.94 16.11 0.2M
2025-05-07 13.86 13.93 13.58 13.63 0.0M
2025-05-06 13.38 13.65 13.33 13.56 0.1M
2025-05-05 13.69 13.87 13.64 13.81 0.0M
2025-05-02 13.96 14.19 13.91 13.97 0.1M
2025-05-01 14.07 14.24 13.87 14.02 0.1M
2025-04-30 13.46 13.61 13.18 13.56 0.1M
2025-04-29 13.77 13.91 13.74 13.85 0.1M
2025-04-28 13.68 13.69 13.27 13.66 0.2M
2025-04-25 13.44 13.86 13.40 13.70 0.1M
2025-04-24 13.36 13.49 13.26 13.39 0.0M
2025-04-23 13.80 13.94 13.40 13.60 0.1M
2025-04-22 12.38 13.13 12.38 12.93 0.1M
2025-04-21 12.37 12.43 11.91 11.95 0.0M
2025-04-17 12.11 12.26 11.92 12.02 0.0M
2025-04-16 11.96 12.24 11.73 12.05 0.1M
2025-04-15 12.47 12.61 12.19 12.19 0.0M
2025-04-14 12.70 12.81 12.32 12.44 0.1M
2025-04-11 11.84 12.06 11.75 11.87 0.1M
2025-04-10 12.07 12.07 11.19 11.48 0.1M
2025-04-09 11.07 12.60 11.07 12.43 0.1M
2025-04-08 12.00 12.00 11.05 11.10 0.1M
2025-04-07 11.42 12.38 11.31 11.71 0.1M
2025-04-04 13.51 13.79 13.46 13.74 0.1M
2025-04-03 13.48 13.59 13.35 13.55 0.0M
2025-04-02 14.15 14.58 14.11 14.53 0.1M
2025-04-01 14.22 14.65 14.00 14.53 0.2M
2025-03-31 13.85 14.05 13.67 13.87 0.1M
2025-03-28 14.41 14.43 14.15 14.21 0.1M
2025-03-27 15.24 15.38 15.11 15.24 0.1M
2025-03-26 15.60 15.62 15.14 15.17 0.0M
2025-03-25 15.76 15.80 15.62 15.78 0.0M
2025-03-24 15.77 15.95 15.74 15.89 0.0M
2025-03-21 14.82 15.01 14.73 14.99 0.0M
2025-03-20 15.09 15.26 14.88 14.98 0.0M
2025-03-19 15.26 15.70 15.20 15.45 0.1M
2025-03-18 14.43 14.48 14.22 14.47 0.1M
2025-03-17 14.42 14.82 14.37 14.76 0.1M
2025-03-14 14.44 14.75 14.32 14.69 0.0M
2025-03-13 14.43 14.43 13.85 14.05 0.0M
2025-03-12 14.51 14.51 13.97 14.28 0.0M
2025-03-11 14.42 14.88 14.00 14.81 0.0M
2025-03-10 16.07 16.07 13.79 14.19 0.1M
2025-03-07 16.62 17.07 16.30 16.38 0.1M
2025-03-06 17.10 17.28 16.55 16.73 0.1M
2025-03-05 16.72 16.99 16.46 16.95 0.1M
2025-03-04 15.70 16.67 15.20 16.27 0.1M
2025-03-03 17.95 17.96 15.95 16.15 0.2M
2025-02-28 16.43 17.11 16.26 16.84 0.2M
2025-02-27 17.78 17.85 17.01 17.10 0.0M
2025-02-26 18.09 18.65 17.13 17.73 0.1M
2025-02-25 18.32 19.00 17.95 18.89 0.1M
2025-02-24 20.29 20.39 19.97 20.04 0.1M
2025-02-21 21.46 21.53 19.91 20.01 0.2M
2025-02-20 21.04 21.04 20.65 20.89 0.0M
2025-02-19 20.65 20.71 20.38 20.70 0.0M
2025-02-18 20.68 20.68 19.84 19.99 0.0M
2025-02-14 20.49 21.24 20.46 20.76 0.1M
2025-02-13 20.13 20.25 19.89 20.19 0.1M
2025-02-12 19.53 20.49 19.39 20.34 0.2M
2025-02-11 20.21 20.28 19.66 19.72 0.1M
2025-02-10 20.21 20.48 20.08 20.41 0.1M
2025-02-07 21.25 21.27 19.62 19.64 0.1M
2025-02-06 21.05 21.11 20.34 20.67 0.1M
2025-02-05 21.42 21.42 20.66 21.03 0.1M
2025-02-04 21.33 21.73 20.76 20.81 0.1M
2025-02-03 19.50 21.06 19.42 20.57 0.2M
2025-01-31 25.55 26.14 24.99 25.22 0.0M
2025-01-30 24.73 24.97 24.53 24.60 0.1M
2025-01-29 23.67 24.12 23.44 23.87 0.1M
2025-01-28 24.09 24.41 23.50 23.50 0.0M
2025-01-27 23.61 23.93 23.23 23.87 0.0M
2025-01-24 25.84 26.00 25.29 25.34 0.0M
2025-01-23 24.60 25.07 24.32 24.71 0.1M
2025-01-22 25.11 25.19 24.65 24.76 0.1M
2025-01-21 25.34 25.59 24.87 25.19 0.1M
2025-01-17 26.03 26.82 25.91 26.77 0.0M
2025-01-16 25.42 25.49 24.82 25.35 0.1M
2025-01-15 25.02 26.40 24.92 26.10 0.1M
2025-01-14 24.42 24.56 24.23 24.48 0.0M
2025-01-13 23.15 23.51 22.25 23.45 0.1M
2025-01-10 24.87 25.14 24.31 24.76 0.1M
2025-01-08 25.50 25.72 24.41 24.92 0.1M
2025-01-07 27.64 27.64 25.66 25.74 0.1M
2025-01-06 27.62 28.44 27.59 28.01 0.0M
2025-01-03 26.70 27.59 26.70 27.41 0.1M
2025-01-02 26.30 26.55 26.07 26.28 0.0M