Franklin Bitcoin ETF (EZBC)
BATS: EZBC · Real-Time Price · USD
64.03
-1.79 (-2.72%)
Oct 29, 2025, 4:00 PM EDT - Market closed

EZBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202565.7865.7863.3164.0364.03-2.72%234,145
Oct 28, 202566.6367.1965.7065.8265.82-1.13%109,504
Oct 27, 202566.6867.0266.2766.5766.573.93%147,778
Oct 24, 202564.4664.4663.5564.0564.050.36%85,114
Oct 23, 202563.2264.4362.9763.8263.822.29%98,689
Oct 22, 202562.6563.1562.2162.3962.39-3.70%230,088
Oct 21, 202562.9866.0462.6764.7964.790.93%209,778
Oct 20, 202564.0964.6863.6364.1964.194.15%303,388
Oct 17, 202561.1062.2360.5561.6361.63-1.60%619,722
Oct 16, 202564.3164.5162.2462.6362.63-2.78%530,905
Oct 15, 202564.5664.9963.7564.4264.42-1.20%395,428
Oct 14, 202564.1865.7763.6465.2065.20-2.83%608,682
Oct 13, 202566.2467.1565.9267.1067.10-0.55%549,058
Oct 10, 202570.7070.9867.1467.4767.47-3.74%505,748
Oct 9, 202571.5471.5469.3370.0970.09-1.90%253,410
Oct 8, 202570.9071.8970.4971.4571.451.51%351,321
Oct 7, 202572.3272.3269.8870.3970.39-3.16%600,950
Oct 6, 202572.3873.1672.0772.6972.692.14%298,778
Oct 3, 202569.9371.8569.5371.1771.171.57%309,098
Oct 2, 202569.1070.1568.7570.0770.072.97%205,803
Oct 1, 202567.5868.4967.4468.0568.052.78%182,626
Sep 30, 202565.6866.3165.3266.2166.21-0.03%289,179
Sep 29, 202564.9966.2964.9366.2366.234.79%439,462
Sep 26, 202563.2663.8562.9663.2063.20-0.17%136,386
Sep 25, 202564.6564.6562.8363.3163.31-3.59%218,168
Sep 24, 202565.4565.9965.3465.6765.671.61%90,083
Sep 23, 202565.3765.5664.5664.6364.63-0.45%49,633
Sep 22, 202565.3465.5864.8764.9264.92-2.57%102,810
Sep 19, 202567.3467.4866.6066.6366.63-2.10%208,033
Sep 18, 202568.0268.3067.7968.0668.061.63%135,014
Sep 17, 202567.3367.3866.3966.9766.97-1.05%148,044
Sep 16, 202566.8667.7466.4767.6867.681.35%132,739
Sep 15, 202566.6466.8866.2266.7866.78-1.34%99,251
Sep 12, 202566.6267.7566.5367.6967.692.08%95,913
Sep 11, 202565.9266.4165.8466.3166.310.76%81,254
Sep 10, 202565.8366.2665.5465.8165.812.09%151,160
Sep 9, 202565.3665.4164.1264.4664.46-0.69%86,323
Sep 8, 202564.9665.4064.8364.9164.910.46%146,740
Sep 5, 202565.4065.5463.8164.6164.611.62%99,838
Sep 4, 202564.1864.1863.3163.5863.58-2.18%80,509
Sep 3, 202564.5265.1864.4065.0065.001.29%61,184
Sep 2, 202563.3664.7163.2264.1764.172.43%154,286
Aug 29, 202564.0364.0362.5062.6562.65-3.33%148,307
Aug 28, 202565.4865.5764.8164.8164.81-0.14%45,605
Aug 27, 202564.4865.2364.3564.9064.900.87%64,361
Aug 26, 202563.6464.3963.4164.3464.340.30%122,830
Aug 25, 202564.7065.3864.0064.1564.15-5.06%124,676
Aug 22, 202565.0468.0164.8167.5767.574.03%107,215
Aug 21, 202565.6266.0264.8564.9564.95-1.86%60,687
Aug 20, 202565.6966.2765.0266.1866.181.08%104,269