Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Franklin Ethereum ETF Franklin Ethereum ETF (NY: EZET )

26.15 +0.52 (+2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 25.29 26.60 25.18 26.15 72,288 +0.34(+1.32%)
Dec 19, 2024 28.02 28.11 25.31 25.81 348,419 -2.17(-7.76%)
Dec 18, 2024 29.39 29.74 27.69 27.98 153,309 -1.93(-6.45%)
Dec 17, 2024 30.51 30.55 29.78 29.91 175,951 -0.85(-2.76%)
Dec 16, 2024 29.75 31.28 29.75 30.76 180,226 +0.96(+3.22%)
Dec 13, 2024 29.84 30.15 29.52 29.80 46,417 +0.24(+0.81%)
Dec 12, 2024 30.20 30.27 29.40 29.56 32,950 +0.39(+1.34%)
Dec 11, 2024 28.39 29.21 28.39 29.17 26,371 +1.45(+5.23%)
Dec 10, 2024 28.31 28.32 26.75 27.72 73,091 -0.72(-2.53%)
Dec 09, 2024 29.59 29.93 28.32 28.44 81,129 -2.44(-7.90%)
Dec 06, 2024 29.80 31.09 29.73 30.88 41,334 +1.78(+6.12%)
Dec 05, 2024 29.86 30.00 28.80 29.10 46,560 -0.53(-1.79%)
Dec 04, 2024 28.32 29.66 28.32 29.63 51,954 +2.17(+7.90%)
Dec 03, 2024 27.02 27.48 26.67 27.46 35,335 -0.06(-0.22%)
Dec 02, 2024 27.63 28.00 27.03 27.52 50,960 +0.27(+0.99%)
Nov 29, 2024 27.43 27.74 27.23 27.25 18,025 -0.38(-1.38%)
Nov 27, 2024 26.53 27.65 26.49 27.63 78,908 +2.41(+9.56%)
Nov 26, 2024 25.22 25.56 24.76 25.22 50,377 -1.45(-5.44%)
Nov 25, 2024 26.58 26.97 25.49 26.67 77,824 +1.64(+6.55%)
Nov 22, 2024 25.06 25.30 24.89 25.03 27,266 -0.52(-2.04%)
Nov 21, 2024 25.49 25.78 24.84 25.55 89,050 +2.21(+9.47%)
Nov 20, 2024 23.83 23.83 23.10 23.34 22,701 -0.25(-1.06%)
Nov 19, 2024 23.58 23.82 23.50 23.59 20,193 -0.40(-1.67%)
Nov 18, 2024 23.56 24.35 23.36 23.99 35,501 +0.51(+2.17%)
Nov 15, 2024 23.36 23.49 22.90 23.48 35,357 -0.05(-0.21%)
Nov 14, 2024 24.26 24.30 23.43 23.53 30,645 -0.55(-2.28%)
Nov 13, 2024 24.62 25.38 23.85 24.08 192,308 -0.92(-3.68%)
Nov 12, 2024 24.87 25.19 24.54 25.00 47,053 -0.54(-2.11%)
Nov 11, 2024 24.10 25.72 24.00 25.54 114,047 +3.14(+14.02%)
Nov 08, 2024 22.45 22.61 22.06 22.40 62,479 +0.29(+1.31%)
Nov 07, 2024 21.41 22.19 21.17 22.11 65,539 +1.60(+7.80%)
Nov 06, 2024 20.00 20.56 19.94 20.51 88,815 +2.10(+11.41%)
Nov 05, 2024 18.69 18.76 18.37 18.41 13,172 +0.03(+0.16%)
Nov 04, 2024 18.71 18.71 18.31 18.38 26,876 -0.71(-3.72%)
Nov 01, 2024 19.25 19.62 18.93 19.09 25,533 +0.02(+0.10%)
Oct 31, 2024 19.97 19.97 19.04 19.07 54,228 -1.14(-5.64%)
Oct 30, 2024 20.42 20.68 20.15 20.21 27,231 +0.24(+1.20%)
Oct 29, 2024 19.93 20.39 19.83 19.97 30,048 +0.95(+4.99%)
Oct 28, 2024 19.22 19.23 18.93 19.02 36,642 +0.21(+1.12%)
Oct 25, 2024 19.27 19.46 18.79 18.81 53,691 -0.47(-2.44%)
Oct 24, 2024 19.22 19.31 19.09 19.28 9,864 +0.22(+1.15%)
Oct 23, 2024 19.57 19.62 18.63 19.06 40,625 -0.89(-4.46%)
Oct 22, 2024 19.99 20.04 19.83 19.95 30,380 -0.43(-2.11%)
Oct 21, 2024 20.47 20.47 20.21 20.38 22,814 +0.23(+1.14%)
Oct 18, 2024 19.93 20.28 19.93 20.15 11,959 +0.41(+2.08%)
Oct 17, 2024 19.86 20.01 19.65 19.74 11,600 -0.16(-0.80%)
Oct 16, 2024 19.97 20.11 19.73 19.90 35,619 +0.22(+1.12%)
Oct 15, 2024 19.81 20.44 19.34 19.68 68,864 -0.27(-1.35%)
Oct 14, 2024 19.42 20.08 19.39 19.95 205,189 +1.26(+6.76%)
Oct 11, 2024 18.43 18.80 18.43 18.69 38,630 +0.73(+4.05%)
Oct 10, 2024 18.17 18.30 17.73 17.96 29,004 -0.43(-2.34%)
Oct 09, 2024 18.46 18.78 18.29 18.39 22,379 -0.16(-0.86%)
Oct 08, 2024 18.46 18.63 18.31 18.55 12,510 -0.05(-0.27%)
Oct 07, 2024 18.81 19.05 18.46 18.60 13,560 +0.09(+0.49%)
Oct 04, 2024 18.12 18.53 17.91 18.51 21,503 +0.63(+3.52%)
Oct 03, 2024 17.90 17.98 17.60 17.88 40,380 -0.15(-0.83%)
Oct 02, 2024 18.44 18.75 18.02 18.03 27,349 -0.89(-4.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.