Franklin Crypto Index ETF (EZPZ)

EZPZ
🏛️ États-Unis →
29.09
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 29.25 29.28 29.05 29.09 0.0M
2025-09-25 29.57 29.57 28.89 29.02 0.0M
2025-09-24 30.25 30.41 30.19 30.24 0.0M
2025-09-23 30.07 30.33 29.78 29.78 0.0M
2025-09-22 30.07 30.40 29.96 29.96 0.0M
2025-09-19 31.30 31.36 30.98 30.98 0.0M
2025-09-18 31.55 31.78 31.55 31.65 0.0M
2025-09-17 31.30 31.30 31.09 31.16 0.0M
2025-09-16 31.07 31.38 30.93 31.38 0.0M
2025-09-15 30.62 31.00 30.62 31.00 0.0M
2025-09-12 31.04 31.61 31.00 31.61 0.0M
2025-09-11 30.73 30.79 30.69 30.79 0.0M
2025-09-10 30.69 30.69 30.46 30.46 0.0M
2025-09-09 30.62 30.62 29.75 29.95 0.0M
2025-09-08 30.17 30.40 30.08 30.11 0.0M
2025-09-05 30.42 30.42 29.77 30.02 0.0M
2025-09-04 29.71 29.71 29.42 29.58 0.0M
2025-09-03 30.09 30.34 30.09 30.34 0.0M
2025-09-02 30.16 30.16 29.71 29.73 0.0M
2025-08-29 29.97 30.00 29.14 29.30 0.0M
2025-08-28 30.75 30.79 30.25 30.27 0.0M
2025-08-27 30.40 30.43 30.40 30.43 0.0M
2025-08-26 29.87 30.24 29.80 30.24 0.0M
2025-08-25 30.72 30.72 30.03 30.03 0.0M
2025-08-22 31.28 31.76 31.28 31.74 0.0M
2025-08-21 30.43 30.58 29.93 30.01 0.0M
2025-08-20 30.00 30.68 30.00 30.65 0.0M
2025-08-19 31.22 31.22 30.12 30.12 0.0M
2025-08-18 31.05 31.10 31.05 31.10 0.0M
2025-08-15 32.05 32.05 31.29 31.29 0.0M
2025-08-14 31.88 31.93 31.50 31.73 0.0M
2025-08-13 32.73 33.04 32.39 33.04 0.0M
2025-08-12 31.76 32.05 31.76 32.05 0.0M
2025-08-11 31.92 32.01 31.56 31.57 0.0M
2025-08-08 30.66 30.92 30.52 30.79 0.0M
2025-08-07 30.58 30.79 30.40 30.79 0.0M
2025-08-06 29.60 30.06 29.60 30.06 0.0M
2025-08-05 29.78 29.86 29.56 29.56 0.0M
2025-08-04 29.88 29.92 29.77 29.92 0.0M
2025-08-01 29.93 29.93 29.36 29.36 0.0M
2025-07-31 30.70 30.79 30.45 30.45 0.0M
2025-07-30 30.75 30.89 30.25 30.53 0.0M
2025-07-29 31.09 31.09 30.57 30.66 0.0M
2025-07-28 31.29 31.29 30.72 30.82 0.0M
2025-07-25 30.20 30.39 30.00 30.35 0.0M
2025-07-24 30.99 30.99 30.80 30.98 0.0M
2025-07-23 30.77 30.77 30.52 30.67 0.0M
2025-07-22 31.02 31.10 30.70 30.92 0.0M
2025-07-21 31.13 31.16 30.43 30.43 0.0M
2025-07-18 30.79 31.05 30.39 30.39 0.0M
2025-07-17 30.50 30.56 30.50 30.56 0.0M
2025-07-16 30.17 30.67 30.17 30.58 0.0M
2025-07-15 29.81 29.91 29.52 29.56 0.0M
2025-07-14 30.98 30.98 30.22 30.26 0.0M
2025-07-11 29.87 29.89 29.66 29.89 0.0M
2025-07-10 28.29 28.79 27.87 28.61 0.0M
2025-07-09 27.45 28.17 27.45 28.17 0.0M
2025-07-08 27.27 27.31 27.07 27.31 0.0M
2025-07-07 26.75 27.08 26.72 27.08 0.0M
2025-07-03 27.55 27.61 27.38 27.38 0.0M
2025-07-02 26.99 27.45 26.99 27.45 0.0M
2025-07-01 26.70 26.70 26.29 26.29 0.0M
2025-06-30 26.90 27.04 26.67 26.95 0.0M
2025-06-27 26.84 26.85 26.61 26.67 0.0M
2025-06-26 26.64 26.90 26.64 26.85 0.0M
2025-06-25 26.76 26.86 26.75 26.86 0.0M
2025-06-24 26.20 26.40 26.20 26.39 0.0M
2025-06-23 25.24 25.71 25.00 25.71 0.0M
2025-06-20 25.90 25.93 25.87 25.90 0.0M
2025-06-18 26.33 26.33 26.10 26.10 0.0M
2025-06-17 26.65 26.65 26.15 26.35 0.0M
2025-06-16 26.85 27.35 26.85 27.33 0.0M
2025-06-13 26.61 26.61 26.24 26.41 0.0M
2025-06-12 26.97 27.29 26.97 26.99 0.0M
2025-06-11 27.80 27.83 27.50 27.54 0.0M
2025-06-10 27.61 27.65 27.46 27.65 0.0M
2025-06-09 27.04 27.24 26.81 27.21 0.0M
2025-06-06 26.09 26.42 26.09 26.14 0.0M
2025-06-05 26.41 26.46 25.69 25.69 0.0M
2025-06-04 26.56 26.61 26.48 26.48 0.0M
2025-06-03 26.63 26.90 26.63 26.74 0.0M
2025-06-02 26.24 26.30 26.23 26.25 0.0M
2025-05-30 26.69 26.69 26.35 26.35 0.0M
2025-05-29 27.23 27.23 26.69 26.69 0.0M
2025-05-28 27.40 27.40 26.93 26.93 0.0M
2025-05-27 27.82 27.82 27.55 27.65 0.0M
2025-05-23 27.28 27.53 27.24 27.24 0.0M
2025-05-22 28.00 28.00 27.82 27.82 0.0M
2025-05-21 26.96 27.38 26.82 27.12 0.0M
2025-05-20 26.36 26.78 26.36 26.78 0.0M
2025-05-19 26.46 26.46 26.42 26.45 0.0M
2025-05-16 26.18 26.24 26.16 26.22 0.0M
2025-05-15 26.18 26.18 25.94 25.94 0.0M
2025-05-14 26.28 26.35 25.94 26.08 0.0M
2025-05-13 26.21 26.51 26.21 26.48 0.0M
2025-05-12 26.20 26.34 25.56 25.56 0.0M
2025-05-09 25.80 25.86 25.58 25.68 0.0M
2025-05-08 24.35 25.01 24.35 25.01 0.0M
2025-05-07 23.74 23.74 23.50 23.50 0.0M
2025-05-06 22.77 23.22 22.77 23.22 0.0M
2025-05-05 22.97 23.09 22.97 23.09 0.0M
2025-05-02 23.68 23.88 23.68 23.70 0.0M
2025-05-01 23.62 23.62 23.62 23.62 0.0M
2025-04-30 23.00 23.06 23.00 23.06 0.0M
2025-04-29 23.17 23.33 23.17 23.33 0.0M
2025-04-28 23.29 23.29 22.90 23.17 0.0M
2025-04-25 23.22 23.28 23.22 23.28 0.0M
2025-04-24 22.80 22.91 22.80 22.91 0.0M
2025-04-23 22.78 22.96 22.76 22.91 0.0M
2025-04-22 22.11 22.32 22.03 22.32 0.0M
2025-04-21 21.50 21.55 21.10 21.28 0.0M
2025-04-17 20.54 20.84 20.54 20.74 0.0M
2025-04-16 20.52 20.79 20.52 20.62 0.0M
2025-04-15 21.04 21.05 20.58 20.58 0.0M
2025-04-14 20.78 20.81 20.67 20.80 0.0M
2025-04-11 20.22 20.47 20.22 20.47 0.0M
2025-04-10 20.11 20.11 19.20 19.49 0.0M
2025-04-09 18.86 20.20 18.86 20.20 0.0M
2025-04-08 19.71 19.71 18.70 18.79 0.0M
2025-04-07 18.90 19.69 18.70 19.24 0.0M
2025-04-04 20.53 20.94 20.53 20.81 0.0M
2025-04-03 20.50 20.50 20.23 20.37 0.0M
2025-04-02 21.28 21.56 21.19 21.56 0.0M
2025-04-01 20.73 21.18 20.73 21.15 0.0M
2025-03-31 20.61 20.77 20.30 20.51 0.0M
2025-03-28 21.20 21.20 20.85 20.85 0.0M
2025-03-27 21.85 21.85 21.77 21.77 0.0M
2025-03-26 22.00 22.03 21.66 21.66 0.0M
2025-03-25 21.90 22.15 21.90 22.13 0.0M
2025-03-24 21.90 22.20 21.90 22.13 0.0M
2025-03-21 21.00 21.02 21.00 21.02 0.0M
2025-03-20 21.63 21.64 20.96 21.08 0.0M
2025-03-19 21.38 21.38 21.38 21.38 0.0M
2025-03-18 20.64 20.64 20.40 20.55 0.0M
2025-03-17 20.74 21.09 20.74 21.09 0.0M
2025-03-14 20.84 21.28 20.77 21.10 0.0M
2025-03-13 20.65 20.65 19.99 20.06 0.0M
2025-03-12 20.49 20.70 20.43 20.70 0.0M
2025-03-11 20.21 20.79 20.21 20.79 0.0M
2025-03-10 20.90 20.90 19.49 19.76 0.0M
2025-03-07 22.75 22.75 22.00 22.03 0.0M
2025-03-06 22.76 23.05 22.27 22.46 0.0M
2025-03-05 22.41 22.77 22.27 22.77 0.0M
2025-03-04 21.00 22.36 20.62 21.96 0.0M
2025-03-03 23.59 23.59 21.51 21.66 0.0M
2025-02-28 20.63 21.38 20.63 21.38 0.0M
2025-02-27 22.20 22.20 21.06 21.26 0.0M
2025-02-26 21.95 22.36 21.11 21.55 0.0M
2025-02-25 22.74 22.78 22.00 22.57 0.0M
2025-02-24 24.67 24.67 24.07 24.10 0.0M
2025-02-21 25.53 25.53 24.28 24.28 0.0M
2025-02-20 25.19 25.35 24.92 25.23 0.0M