Stockscreener 앱 받기
18.62
2.46%
-0.47
시간 외 거래:
18.62
Franklin Ethereum Etf 주식 (EZET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $18.66 | $18.41 | $0.249 | 79,879.0 | -2.46% |
| 2026-09-03 | $19.14 | $18.33 | $0.81 | 73,924.0 | +5.35% |
| 2026-09-02 | $18.23 | $17.97 | $0.26 | 86,165.0 | -1.04% |
| 2026-09-01 | $18.61 | $18.07 | $0.54 | 80,687.0 | -2.66% |
| 2026-08-31 | $18.86 | $18.48 | $0.38 | 32,665.0 | +1.84% |
| 2026-08-28 | $19.02 | $18.26 | $0.759 | 29,671.0 | -2.53% |
| 2026-08-27 | $19.17 | $18.86 | $0.31 | 33,270.0 | +1.23% |
| 2026-08-26 | $18.76 | $18.43 | $0.3265 | 38,572.0 | +0.21% |
| 2026-08-25 | $18.78 | $18.55 | $0.23 | 27,118.0 | -0.27% |
| 2026-08-24 | $19.16 | $18.61 | $0.5499 | 75,363.0 | +2.52% |
| 2026-08-21 | $18.39 | $17.96 | $0.43 | 72,044.0 | +3.75% |
| 2026-08-20 | $17.80 | $17.12 | $0.675 | 97,042.0 | +10.62% |
| 2026-08-19 | $15.98 | $14.63 | $1.35 | 102,423.0 | +9.87% |
| 2026-08-18 | $14.56 | $14.35 | $0.21 | 54,208.0 | +0.28% |
| 2026-08-17 | $14.51 | $14.36 | $0.145 | 58,642.0 | +1.55% |
| 2026-08-14 | $14.30 | $14.11 | $0.19 | 18,970.0 | -0.49% |
| 2026-08-13 | $14.35 | $14.14 | $0.21 | 33,920.0 | +0.56% |
| 2026-08-12 | $14.45 | $14.22 | $0.23 | 125,103.0 | -0.07% |
| 2026-08-11 | $14.32 | $14.05 | $0.27 | 25,989.0 | +0.00% |
| 2026-08-10 | $14.45 | $14.15 | $0.30 | 44,538.0 | -2.10% |
| 2026-08-07 | $14.65 | $14.45 | $0.20 | 5,391.0 | +0.59% |
| 2026-08-06 | $14.53 | $14.37 | $0.16 | 12,085.0 | -0.41% |
Franklin Ethereum Etf 주식 (EZET) 연도별 가격 이력
이 심층 분석에서는 Franklin Ethereum Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EZET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin Ethereum Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin Ethereum Etf 주식 (EZET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $19.14 | $17.97 | $1.17 | 400,534.0 | -1.01% |
| 2026-08 | $19.17 | $13.94 | $5.23 | 991,643.0 | +32.93% |
| 2026-07 | $14.98 | $11.92 | $3.06 | 774,597.0 | +18.26% |
| 2026-06 | $15.18 | $11.62 | $3.56 | 1,116,422.0 | -21.70% |
| 2026-05 | $18.19 | $14.90 | $3.29 | 1,157,712.0 | -10.90% |
| 2026-04 | $18.69 | $15.28 | $3.41 | 2,076,917.0 | +7.86% |
| 2026-03 | $17.88 | $14.60 | $3.28 | 3,744,897.0 | +8.90% |
| 2026-02 | $18.18 | $13.68 | $4.50 | 3,842,133.0 | -28.08% |
| 2026-01 | $25.84 | $19.97 | $5.87 | 4,073,823.0 | -9.86% |
Franklin Ethereum Etf 주식 (EZET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.16 | $20.66 | $5.50 | 3,992,277.0 | -2.52% |
| 2025-11 | $28.33 | $20.33 | $8.00 | 6,393,941.0 | -21.93% |
| 2025-10 | $36.15 | $27.92 | $8.23 | 4,841,518.0 | -6.66% |
| 2025-09 | $35.49 | $29.04 | $6.46 | 3,569,795.0 | -4.19% |
| 2025-08 | $36.88 | $26.60 | $10.28 | 4,605,740.0 | +16.21% |
| 2025-07 | $29.38 | $18.25 | $11.13 | 4,074,235.0 | +48.30% |
| 2025-06 | $21.87 | $16.68 | $5.19 | 1,357,178.0 | -2.20% |
| 2025-05 | $20.77 | $13.33 | $7.44 | 1,724,102.0 | +44.25% |
| 2025-04 | $14.65 | $11.05 | $3.60 | 1,887,496.0 | -2.24% |
| 2025-03 | $17.96 | $13.67 | $4.29 | 1,353,503.0 | -17.64% |
| 2025-02 | $21.73 | $16.26 | $5.47 | 1,539,209.0 | -33.23% |
| 2025-01 | $28.44 | $22.25 | $6.20 | 1,029,146.0 | -0.59% |
Franklin Ethereum Etf 주식 (EZET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.28 | $24.85 | $6.43 | 1,670,423.0 | -5.21% |
| 2024-11 | $27.74 | $18.31 | $9.43 | 1,118,894.0 | +42.89% |
| 2024-10 | $20.68 | $17.60 | $3.08 | 881,722.0 | -3.35% |
| 2024-09 | $20.75 | $16.77 | $3.98 | 1,067,104.0 | +3.57% |
| 2024-08 | $24.28 | $16.64 | $7.64 | 1,825,264.0 | -23.25% |
| 2024-07 | $25.62 | $23.59 | $2.03 | 899,324.0 | +0.00% |
0.48%
0.13%
자본화:
|
볼륨(24시간):