Franklin Bitcoin ETF (EZBC)
BATS: EZBC · Real-Time Price · USD
66.97
-0.71 (-1.05%)
Sep 17, 2025, 4:00 PM EDT - Market closed
EZBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 67.33 | 67.38 | 66.39 | 66.97 | 66.97 | -1.05% | 148,006 |
| 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 |
| Jul 29, 2025 | 68.93 | 68.95 | 67.69 | 68.05 | 68.05 | -0.53% | 69,494 |
| Jul 28, 2025 | 68.67 | 69.02 | 68.00 | 68.41 | 68.41 | 1.02% | 96,314 |
| Jul 25, 2025 | 67.40 | 67.83 | 66.64 | 67.72 | 67.72 | -1.87% | 140,089 |
| Jul 24, 2025 | 68.81 | 69.26 | 68.38 | 69.01 | 69.01 | 0.57% | 112,193 |
| Jul 23, 2025 | 68.46 | 68.73 | 67.96 | 68.62 | 68.62 | -0.77% | 48,456 |
| Jul 22, 2025 | 69.11 | 69.65 | 68.07 | 69.15 | 69.15 | 2.25% | 90,676 |
| Jul 21, 2025 | 68.47 | 69.08 | 67.54 | 67.63 | 67.63 | -0.54% | 163,872 |
| Jul 18, 2025 | 68.87 | 69.04 | 67.85 | 68.00 | 68.00 | -1.43% | 140,060 |
| Jul 17, 2025 | 68.35 | 69.51 | 68.13 | 68.99 | 68.99 | -0.25% | 83,789 |
| Jul 16, 2025 | 68.89 | 69.43 | 68.47 | 69.16 | 69.16 | 2.50% | 88,791 |
| Jul 15, 2025 | 68.24 | 68.68 | 67.12 | 67.47 | 67.47 | -2.88% | 86,325 |
| Jul 14, 2025 | 70.54 | 70.75 | 69.04 | 69.47 | 69.47 | 1.43% | 105,738 |
| Jul 11, 2025 | 68.22 | 68.49 | 67.62 | 68.49 | 68.49 | 4.20% | 77,023 |
| Jul 10, 2025 | 64.38 | 66.00 | 64.07 | 65.73 | 65.73 | 1.42% | 87,121 |
| Jul 9, 2025 | 63.45 | 64.84 | 62.92 | 64.81 | 64.81 | 2.82% | 96,978 |