Franklin Bitcoin ETF (EZBC)
BATS: EZBC · Real-Time Price · USD
49.18
+0.30 (0.61%)
Apr 17, 2025, 4:00 PM EDT - Market closed

EZBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202549.0449.5448.5649.1949.190.63%67,107
Apr 16, 202548.5249.5248.3248.8848.880.37%132,366
Apr 15, 202549.7650.1148.6148.7048.70-1.02%85,596
Apr 14, 202549.2549.7248.5749.2049.201.30%113,333
Apr 11, 202547.5248.7847.1348.5748.575.47%283,931
Apr 10, 202547.3247.3245.3846.0546.05-3.54%315,807
Apr 9, 202544.4248.0744.4247.7447.747.45%284,275
Apr 8, 202546.3646.4144.1144.4344.43-1.77%403,676
Apr 7, 202544.4647.0543.8645.2345.23-7.03%519,863
Apr 4, 202547.8749.0247.3448.6548.652.55%348,570
Apr 3, 202547.4647.8947.0447.4447.44-5.87%179,363
Apr 2, 202549.0550.6448.9850.4050.402.34%258,495
Apr 1, 202548.4349.5747.7749.2549.253.12%479,591
Mar 31, 202547.7848.5947.3447.7647.76-1.63%152,452
Mar 28, 202549.5349.5348.4048.5548.55-3.82%111,664
Mar 27, 202550.1250.6849.8150.4850.480.56%53,771
Mar 26, 202550.7850.9249.7650.2050.20-1.76%98,772
Mar 25, 202550.8451.1850.5251.1051.10-0.12%90,371
Mar 24, 202550.6251.3950.5451.1651.165.20%114,888
Mar 21, 202548.4848.8848.1548.6348.63-0.25%89,899
Mar 20, 202549.3550.1248.4148.7548.75-1.55%129,550
Mar 19, 202548.6549.8248.4649.5249.523.90%115,632
Mar 18, 202547.7247.7746.9647.6647.66-2.71%240,516
Mar 17, 202548.0649.1247.7648.9948.99-0.04%199,823
Mar 14, 202548.2649.4247.9349.0149.015.60%161,986
Mar 13, 202548.0348.0946.2746.4146.41-3.37%249,285
Mar 12, 202548.3048.5146.7448.0348.03-0.27%153,810
Mar 11, 202547.1848.4245.7648.1648.165.24%1,130,000
Mar 10, 202547.8347.9444.8545.7645.76-9.13%579,321
Mar 7, 202551.6352.7950.1250.3650.36-2.37%476,813
Mar 6, 202552.1352.9150.9151.5851.58-1.60%116,613
Mar 5, 202551.9752.4250.6952.4252.424.11%671,618
Mar 4, 202547.9751.4747.2750.3550.351.00%792,288
Mar 3, 202554.0354.0549.3349.8549.852.26%411,265
Feb 28, 202547.3949.3247.0048.7548.750.95%236,833
Feb 27, 202549.9550.0147.8048.2948.29-1.09%803,045
Feb 26, 202549.7251.1747.6348.8248.82-4.35%405,468
Feb 25, 202551.6751.6749.7351.0451.04-6.31%2,312,271
Feb 24, 202555.2655.5354.3754.4854.48-0.78%121,552
Feb 21, 202557.5157.5954.8454.9154.91-3.80%377,814
Feb 20, 202556.6657.2256.0957.0857.082.40%96,219
Feb 19, 202555.8156.0055.2955.7455.742.22%81,478
Feb 18, 202555.9655.9654.0554.5354.53-3.33%335,605
Feb 14, 202556.0357.3755.8056.4156.411.11%99,295
Feb 13, 202555.6055.8455.1555.7955.79-0.78%152,163
Feb 12, 202554.8856.5954.7656.2356.231.90%497,949
Feb 11, 202556.1756.3854.9255.1855.18-2.23%166,448
Feb 10, 202556.6156.8156.1656.4456.441.69%676,546
Feb 7, 202557.9058.1155.4255.5055.50-1.33%152,111
Feb 6, 202557.0057.3755.5056.2556.25-0.37%164,481