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%
EZPZ — Franklin Crypto Index ETF
Cboe BZXFranklin Crypto Index ETF
$21.32
-0.14(-0.67%)
- O
- 22.00
- H
- 22.03
- L
- 21.32
- V
- 5.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.32
Period Return-4.5%
Period High$33.77
Period Low$14.40
Avg Daily Volume8.6K
Total Trading Days365
EZPZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.00 | $22.03 | $21.32 | $21.32 | $-0.14 | -0.67% | 5,108 | $21.67 | $21.32 $22.03 |
| Oct 1, 2026 | $21.25 | $21.61 | $21.24 | $21.46 | +$0.27 | +1.28% | 2,530 | $21.45 | $21.24 $21.61 |
| Sep 30, 2026 | $21.50 | $21.50 | $21.08 | $21.19 | $-0.05 | -0.26% | 5,682 | $21.26 | $21.08 $21.50 |
| Sep 29, 2026 | $21.46 | $21.46 | $21.12 | $21.25 | +$0.06 | +0.29% | 837 | $21.25 | $21.12 $21.46 |
| Sep 28, 2026 | $21.31 | $21.35 | $21.00 | $21.19 | $-0.23 | -1.06% | 8,987 | $21.23 | $21.00 $21.35 |
| Sep 25, 2026 | $21.45 | $21.48 | $21.41 | $21.41 | $-0.03 | -0.16% | 2,291 | $21.43 | $21.41 $21.48 |
| Sep 24, 2026 | $21.25 | $21.51 | $21.25 | $21.45 | +$0.07 | +0.31% | 5,951 | $21.34 | $21.25 $21.51 |
| Sep 23, 2026 | $21.41 | $21.44 | $21.21 | $21.38 | $-0.52 | -2.38% | 5,974 | $21.40 | $21.21 $21.44 |
| Sep 22, 2026 | $21.71 | $21.99 | $21.71 | $21.90 | +$0.03 | +0.12% | 6,937 | $21.92 | $21.71 $21.99 |
| Sep 21, 2026 | $21.38 | $21.88 | $21.38 | $21.88 | +$1.28 | +6.19% | 5,817 | $21.72 | $21.38 $21.88 |
| Sep 18, 2026 | $20.25 | $20.61 | $20.22 | $20.60 | +$1.29 | +6.71% | 12,429 | $20.43 | $20.22 $20.61 |
| Sep 17, 2026 | $19.30 | $19.37 | $19.22 | $19.31 | +$0.19 | +0.99% | 1,957 | $19.29 | $19.22 $19.37 |
| Sep 16, 2026 | $19.05 | $19.12 | $18.92 | $19.12 | $-0.04 | -0.21% | 11,655 | $19.02 | $18.92 $19.12 |
| Sep 15, 2026 | $19.59 | $19.59 | $18.90 | $19.16 | $-0.89 | -4.46% | 4,961 | $19.35 | $18.90 $19.59 |
| Sep 14, 2026 | $19.78 | $20.05 | $19.78 | $20.05 | +$0.42 | +2.15% | 3,717 | $19.90 | $19.78 $20.05 |
| Sep 11, 2026 | $20.20 | $20.20 | $19.53 | $19.63 | +$0.15 | +0.78% | 2,980 | $19.76 | $19.53 $20.20 |
| Sep 10, 2026 | $19.49 | $19.49 | $19.43 | $19.48 | $-0.28 | -1.43% | 4,520 | $19.46 | $19.43 $19.49 |
| Sep 9, 2026 | $19.96 | $19.96 | $19.76 | $19.76 | $-0.08 | -0.39% | 3,586 | $19.88 | $19.76 $19.96 |
| Sep 8, 2026 | $19.85 | $19.87 | $19.69 | $19.84 | $-0.21 | -1.07% | 3,559 | $19.76 | $19.69 $19.87 |
| Sep 4, 2026 | $20.04 | $20.07 | $19.89 | $20.05 | $-0.54 | -2.63% | 5,571 | $19.99 | $19.89 $20.07 |
| Sep 3, 2026 | $19.74 | $20.59 | $19.74 | $20.59 | +$1.21 | +6.23% | 12,971 | $20.35 | $19.74 $20.59 |
| Sep 2, 2026 | $19.26 | $19.47 | $19.26 | $19.39 | $-0.04 | -0.22% | 3,113 | $19.33 | $19.26 $19.47 |
| Sep 1, 2026 | $19.70 | $19.71 | $19.25 | $19.43 | $-0.46 | -2.30% | 5,201 | $19.57 | $19.25 $19.71 |
| Aug 31, 2026 | $20.28 | $20.28 | $19.53 | $19.88 | +$0.31 | +1.57% | 5,777 | $19.80 | $19.53 $20.28 |
| Aug 28, 2026 | $19.96 | $20.03 | $19.54 | $19.58 | $-0.66 | -3.27% | 5,257 | $19.70 | $19.54 $20.03 |
| Aug 27, 2026 | $20.15 | $20.41 | $20.05 | $20.24 | +$0.48 | +2.40% | 5,302 | $20.27 | $20.05 $20.41 |
| Aug 26, 2026 | $19.73 | $19.77 | $19.60 | $19.77 | $-0.19 | -0.93% | 1,951 | $19.69 | $19.60 $19.77 |
| Aug 25, 2026 | $19.89 | $20.03 | $19.84 | $19.95 | +$0.07 | +0.34% | 11,039 | $19.89 | $19.84 $20.03 |
| Aug 24, 2026 | $20.10 | $20.20 | $19.71 | $19.88 | +$0.50 | +2.58% | 21,892 | $19.94 | $19.71 $20.20 |
| Aug 21, 2026 | $19.40 | $19.54 | $19.31 | $19.38 | +$1.09 | +5.96% | 20,680 | $19.41 | $19.31 $19.54 |