Franklin Disruptive Commerce ETF (BUYZ)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 11:13AM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Jun 27, 2024 | 31.36 | 31.45 | 31.36 | 31.45 | 31.45 | 500 |
| Jun 26, 2024 | 31.31 | 31.38 | 31.31 | 31.38 | 31.38 | 600 |
| Jun 25, 2024 | 31.33 | 31.38 | 31.25 | 31.28 | 31.28 | 2,700 |
| Jun 24, 2024 | 31.14 | 31.41 | 31.12 | 31.12 | 31.12 | 2,200 |
| Jun 21, 2024 | 31.11 | 31.25 | 31.11 | 31.25 | 31.25 | 1,000 |
| Jun 20, 2024 | 31.33 | 31.33 | 30.94 | 31.04 | 31.04 | 5,800 |
| Jun 18, 2024 | 31.14 | 31.15 | 31.11 | 31.15 | 31.15 | 6,100 |
| Jun 17, 2024 | 30.86 | 31.17 | 30.86 | 31.17 | 31.17 | 2,700 |
| Jun 14, 2024 | 30.80 | 30.89 | 30.79 | 30.89 | 30.89 | 3,000 |
| Jun 13, 2024 | 31.28 | 31.28 | 30.91 | 30.96 | 30.96 | 4,500 |
| Jun 12, 2024 | 31.22 | 31.30 | 31.22 | 31.30 | 31.30 | 3,900 |
| Jun 11, 2024 | 30.77 | 30.86 | 30.70 | 30.86 | 30.86 | 7,100 |
| Jun 10, 2024 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | 600 |
| Jun 07, 2024 | 30.71 | 30.83 | 30.71 | 30.71 | 30.71 | 1,700 |
| Jun 06, 2024 | 30.76 | 30.80 | 30.73 | 30.80 | 30.80 | 700 |
| Jun 05, 2024 | 30.54 | 30.61 | 30.54 | 30.61 | 30.61 | 900 |
| Jun 04, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 100 |
| Jun 03, 2024 | 30.04 | 30.23 | 30.04 | 30.23 | 30.23 | 400 |
| May 31, 2024 | 30.00 | 30.36 | 30.00 | 30.36 | 30.36 | 700 |
| May 30, 2024 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | 300 |
| May 29, 2024 | 30.44 | 30.44 | 30.40 | 30.40 | 30.40 | 200 |
| May 28, 2024 | 30.51 | 30.55 | 30.49 | 30.54 | 30.54 | 1,800 |
| May 24, 2024 | 30.68 | 30.71 | 30.67 | 30.67 | 30.67 | 1,500 |
| May 23, 2024 | 30.62 | 30.62 | 30.44 | 30.44 | 30.44 | 600 |
| May 22, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 200 |
| May 21, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 100 |
| May 20, 2024 | 31.04 | 31.07 | 31.04 | 31.07 | 31.07 | 500 |
| May 17, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 200 |
| May 16, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 300 |
| May 15, 2024 | 30.71 | 31.05 | 30.71 | 31.05 | 31.05 | 2,700 |
| May 14, 2024 | 30.59 | 30.71 | 30.53 | 30.71 | 30.71 | 1,800 |
| May 13, 2024 | 30.79 | 30.79 | 30.61 | 30.69 | 30.69 | 500 |
| May 10, 2024 | 30.76 | 30.77 | 30.69 | 30.77 | 30.77 | 1,100 |
| May 09, 2024 | 30.65 | 30.90 | 30.65 | 30.90 | 30.90 | 900 |
| May 08, 2024 | 30.58 | 30.70 | 30.52 | 30.70 | 30.70 | 700 |
| May 07, 2024 | 31.29 | 31.33 | 31.29 | 31.33 | 31.33 | 500 |
| May 06, 2024 | 31.10 | 31.26 | 31.10 | 31.26 | 31.26 | 500 |
| May 03, 2024 | 30.72 | 30.81 | 30.71 | 30.81 | 30.81 | 1,700 |
| May 02, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 200 |
| May 01, 2024 | 29.97 | 30.15 | 29.97 | 30.15 | 30.15 | 200 |
| Apr 30, 2024 | 30.51 | 30.51 | 30.07 | 30.07 | 30.07 | 4,400 |
| Apr 29, 2024 | 30.56 | 30.66 | 30.56 | 30.58 | 30.58 | 400 |
| Apr 26, 2024 | 30.41 | 30.58 | 30.41 | 30.58 | 30.58 | 200 |
| Apr 25, 2024 | 30.02 | 30.28 | 30.02 | 30.28 | 30.28 | 400 |
| Apr 24, 2024 | 30.90 | 30.90 | 30.54 | 30.54 | 30.54 | 300 |
| Apr 23, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 200 |
| Apr 22, 2024 | 29.93 | 30.38 | 29.93 | 30.21 | 30.21 | 1,500 |
| Apr 19, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 200 |
| Apr 18, 2024 | 29.88 | 30.31 | 29.88 | 30.28 | 30.28 | 700 |
| Apr 17, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 100 |
| Apr 16, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 100 |
| Apr 15, 2024 | 31.00 | 31.00 | 30.73 | 30.80 | 30.80 | 5,700 |
| Apr 12, 2024 | 31.60 | 31.60 | 31.39 | 31.39 | 31.39 | 1,500 |
| Apr 11, 2024 | 31.57 | 31.92 | 31.57 | 31.92 | 31.92 | 1,200 |
| Apr 10, 2024 | 31.66 | 31.75 | 31.66 | 31.75 | 31.75 | 600 |
| Apr 09, 2024 | 31.85 | 32.02 | 31.85 | 32.02 | 32.02 | 600 |
| Apr 08, 2024 | 32.05 | 32.08 | 31.99 | 31.99 | 31.99 | 600 |
| Apr 05, 2024 | 31.85 | 32.15 | 31.77 | 32.15 | 32.15 | 5,100 |
| Apr 04, 2024 | 32.31 | 32.31 | 31.60 | 31.60 | 31.60 | 300 |
| Apr 03, 2024 | 32.20 | 32.20 | 32.01 | 32.01 | 32.01 | 2,900 |
| Apr 02, 2024 | 31.97 | 32.03 | 31.97 | 32.03 | 32.03 | 1,500 |
| Apr 01, 2024 | 32.16 | 32.24 | 32.15 | 32.24 | 32.24 | 1,400 |
| Mar 28, 2024 | 32.28 | 32.30 | 32.28 | 32.30 | 32.30 | 200 |
| Mar 27, 2024 | 32.46 | 32.46 | 32.21 | 32.34 | 32.34 | 1,300 |
| Mar 26, 2024 | 32.37 | 32.46 | 32.29 | 32.29 | 32.29 | 1,200 |
| Mar 25, 2024 | 32.41 | 32.41 | 32.32 | 32.32 | 32.32 | 700 |
| Mar 22, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 500 |
| Mar 21, 2024 | 32.51 | 32.81 | 32.51 | 32.63 | 32.63 | 1,600 |
| Mar 20, 2024 | 32.00 | 32.54 | 32.00 | 32.51 | 32.51 | 2,000 |
| Mar 19, 2024 | 31.52 | 31.87 | 31.52 | 31.87 | 31.87 | 900 |
| Mar 18, 2024 | 31.78 | 31.78 | 31.67 | 31.67 | 31.67 | 2,200 |
| Mar 15, 2024 | 31.88 | 31.88 | 31.56 | 31.56 | 31.56 | 300 |
| Mar 14, 2024 | 31.99 | 31.99 | 31.95 | 31.97 | 31.97 | 500 |
| Mar 13, 2024 | 32.06 | 32.06 | 31.92 | 31.97 | 31.97 | 4,600 |
| Mar 12, 2024 | 31.83 | 31.89 | 31.77 | 31.89 | 31.89 | 1,000 |
| Mar 11, 2024 | 31.42 | 31.47 | 31.42 | 31.47 | 31.47 | 300 |
| Mar 08, 2024 | 32.16 | 32.16 | 31.52 | 31.65 | 31.65 | 2,700 |
| Mar 07, 2024 | 31.88 | 31.95 | 31.87 | 31.95 | 31.95 | 1,200 |
| Mar 06, 2024 | 31.69 | 31.73 | 31.43 | 31.56 | 31.56 | 133,100 |
| Mar 05, 2024 | 31.41 | 31.43 | 31.34 | 31.43 | 31.43 | 700 |
| Mar 04, 2024 | 31.90 | 31.95 | 31.88 | 31.88 | 31.88 | 1,300 |
| Mar 01, 2024 | 31.73 | 31.96 | 31.73 | 31.96 | 31.96 | 2,900 |
| Feb 29, 2024 | 31.80 | 31.80 | 31.48 | 31.70 | 31.70 | 1,000 |
| Feb 28, 2024 | 31.37 | 31.43 | 31.37 | 31.43 | 31.43 | 400 |
| Feb 27, 2024 | 31.63 | 31.63 | 31.55 | 31.55 | 31.55 | 500 |
| Feb 26, 2024 | 31.42 | 31.48 | 31.42 | 31.48 | 31.48 | 1,000 |
| Feb 23, 2024 | 31.26 | 31.37 | 31.26 | 31.37 | 31.37 | 1,000 |
| Feb 22, 2024 | 31.32 | 31.64 | 31.32 | 31.63 | 31.63 | 1,100 |
| Feb 21, 2024 | 30.76 | 30.86 | 30.76 | 30.86 | 30.86 | 2,100 |
| Feb 20, 2024 | 31.21 | 31.21 | 30.90 | 30.97 | 30.97 | 19,400 |
| Feb 16, 2024 | 31.65 | 31.65 | 31.46 | 31.46 | 31.46 | 200 |
| Feb 15, 2024 | 31.74 | 31.93 | 31.74 | 31.93 | 31.93 | 900 |
| Feb 14, 2024 | 30.97 | 31.48 | 30.97 | 31.48 | 31.48 | 1,000 |
| Feb 13, 2024 | 30.86 | 30.86 | 30.64 | 30.68 | 30.68 | 2,700 |
| Feb 12, 2024 | 31.68 | 31.68 | 31.40 | 31.45 | 31.45 | 7,100 |
| Feb 09, 2024 | 31.56 | 31.68 | 31.56 | 31.68 | 31.68 | 10,100 |
| Feb 08, 2024 | 31.31 | 31.36 | 31.31 | 31.34 | 31.34 | 2,900 |
| Feb 07, 2024 | 31.07 | 31.14 | 31.01 | 31.01 | 31.01 | 400 |
| Feb 06, 2024 | 30.50 | 30.65 | 30.40 | 30.65 | 30.65 | 21,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.