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