Franklin Bitcoin ETF (EZBC)
BATS: EZBC · Real-Time Price · USD
71.45
+1.06 (1.51%)
At close: Oct 8, 2025, 4:00 PM EDT
71.47
+0.02 (0.03%)
After-hours: Oct 8, 2025, 5:00 PM EDT
EZBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 70.90 | 71.89 | 70.49 | 71.45 | - | 1.51% | 351,103 |
| Oct 7, 2025 | 72.32 | 72.32 | 69.88 | 70.39 | 70.39 | -3.16% | 600,950 |
| Oct 6, 2025 | 72.38 | 73.16 | 72.07 | 72.69 | 72.69 | 2.14% | 298,778 |
| Oct 3, 2025 | 69.93 | 71.85 | 69.53 | 71.17 | 71.17 | 1.57% | 309,098 |
| Oct 2, 2025 | 69.10 | 70.15 | 68.75 | 70.07 | 70.07 | 2.97% | 205,803 |
| Oct 1, 2025 | 67.58 | 68.49 | 67.44 | 68.05 | 68.05 | 2.78% | 182,626 |
| Sep 30, 2025 | 65.68 | 66.31 | 65.32 | 66.21 | 66.21 | -0.03% | 289,179 |
| Sep 29, 2025 | 64.99 | 66.29 | 64.93 | 66.23 | 66.23 | 4.79% | 439,462 |
| Sep 26, 2025 | 63.26 | 63.85 | 62.96 | 63.20 | 63.20 | -0.17% | 136,386 |
| Sep 25, 2025 | 64.65 | 64.65 | 62.83 | 63.31 | 63.31 | -3.59% | 218,168 |
| Sep 24, 2025 | 65.45 | 65.99 | 65.34 | 65.67 | 65.67 | 1.61% | 90,083 |
| Sep 23, 2025 | 65.37 | 65.56 | 64.56 | 64.63 | 64.63 | -0.45% | 49,633 |
| Sep 22, 2025 | 65.34 | 65.58 | 64.87 | 64.92 | 64.92 | -2.57% | 102,810 |
| Sep 19, 2025 | 67.34 | 67.48 | 66.60 | 66.63 | 66.63 | -2.10% | 208,033 |
| Sep 18, 2025 | 68.02 | 68.30 | 67.79 | 68.06 | 68.06 | 1.63% | 135,014 |
| Sep 17, 2025 | 67.33 | 67.38 | 66.39 | 66.97 | 66.97 | -1.05% | 148,044 |
| Sep 16, 2025 | 66.86 | 67.74 | 66.47 | 67.68 | 67.68 | 1.35% | 132,739 |
| Sep 15, 2025 | 66.64 | 66.88 | 66.22 | 66.78 | 66.78 | -1.34% | 99,251 |
| Sep 12, 2025 | 66.62 | 67.75 | 66.53 | 67.69 | 67.69 | 2.08% | 95,913 |
| Sep 11, 2025 | 65.92 | 66.41 | 65.84 | 66.31 | 66.31 | 0.76% | 81,254 |
| Sep 10, 2025 | 65.83 | 66.26 | 65.54 | 65.81 | 65.81 | 2.09% | 151,160 |
| Sep 9, 2025 | 65.36 | 65.41 | 64.12 | 64.46 | 64.46 | -0.69% | 86,323 |
| Sep 8, 2025 | 64.96 | 65.40 | 64.83 | 64.91 | 64.91 | 0.46% | 146,740 |
| Sep 5, 2025 | 65.40 | 65.54 | 63.81 | 64.61 | 64.61 | 1.62% | 99,838 |
| Sep 4, 2025 | 64.18 | 64.18 | 63.31 | 63.58 | 63.58 | -2.18% | 80,509 |
| Sep 3, 2025 | 64.52 | 65.18 | 64.40 | 65.00 | 65.00 | 1.29% | 61,184 |
| Sep 2, 2025 | 63.36 | 64.71 | 63.22 | 64.17 | 64.17 | 2.43% | 154,286 |
| Aug 29, 2025 | 64.03 | 64.03 | 62.50 | 62.65 | 62.65 | -3.33% | 148,307 |
| Aug 28, 2025 | 65.48 | 65.57 | 64.81 | 64.81 | 64.81 | -0.14% | 45,605 |
| Aug 27, 2025 | 64.48 | 65.23 | 64.35 | 64.90 | 64.90 | 0.87% | 64,361 |
| Aug 26, 2025 | 63.64 | 64.39 | 63.41 | 64.34 | 64.34 | 0.30% | 122,830 |
| Aug 25, 2025 | 64.70 | 65.38 | 64.00 | 64.15 | 64.15 | -5.06% | 124,676 |
| Aug 22, 2025 | 65.04 | 68.01 | 64.81 | 67.57 | 67.57 | 4.03% | 107,215 |
| Aug 21, 2025 | 65.62 | 66.02 | 64.85 | 64.95 | 64.95 | -1.86% | 60,687 |
| Aug 20, 2025 | 65.69 | 66.27 | 65.02 | 66.18 | 66.18 | 1.08% | 104,269 |
| Aug 19, 2025 | 67.05 | 67.05 | 65.23 | 65.47 | 65.47 | -2.78% | 258,599 |
| Aug 18, 2025 | 67.00 | 67.51 | 66.50 | 67.34 | 67.34 | -0.56% | 91,708 |
| Aug 15, 2025 | 68.66 | 68.66 | 67.65 | 67.72 | 67.72 | -0.90% | 61,151 |
| Aug 14, 2025 | 68.50 | 69.10 | 67.90 | 68.33 | 68.33 | -4.00% | 135,747 |
| Aug 13, 2025 | 69.89 | 71.19 | 69.56 | 71.18 | 71.18 | 2.70% | 96,221 |
| Aug 12, 2025 | 69.05 | 69.54 | 68.74 | 69.31 | 69.31 | 0.54% | 58,596 |
| Aug 11, 2025 | 69.22 | 69.96 | 68.70 | 68.94 | 68.94 | 2.27% | 64,843 |
| Aug 8, 2025 | 67.69 | 67.93 | 67.12 | 67.41 | 67.41 | -1.02% | 202,866 |
| Aug 7, 2025 | 67.49 | 68.15 | 66.99 | 68.11 | 68.11 | 2.00% | 200,724 |
| Aug 6, 2025 | 65.92 | 67.04 | 65.78 | 66.77 | 66.77 | 1.47% | 129,283 |
| Aug 5, 2025 | 66.18 | 66.34 | 65.24 | 65.80 | 65.80 | -0.99% | 91,507 |
| Aug 4, 2025 | 66.16 | 66.98 | 66.14 | 66.46 | 66.46 | 1.48% | 78,679 |
| Aug 1, 2025 | 66.94 | 67.00 | 65.42 | 65.49 | 65.49 | -3.15% | 291,493 |
| Jul 31, 2025 | 68.47 | 68.82 | 67.57 | 67.62 | 67.62 | -0.10% | 49,510 |
| Jul 30, 2025 | 68.14 | 68.83 | 67.04 | 67.69 | 67.69 | -0.53% | 96,173 |