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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 65.78 | 65.78 | 63.31 | 64.03 | 64.03 | -2.72% | 234,145 |
| Oct 28, 2025 | 66.63 | 67.19 | 65.70 | 65.82 | 65.82 | -1.13% | 109,504 |
| Oct 27, 2025 | 66.68 | 67.02 | 66.27 | 66.57 | 66.57 | 3.93% | 147,778 |
| Oct 24, 2025 | 64.46 | 64.46 | 63.55 | 64.05 | 64.05 | 0.36% | 85,114 |
| Oct 23, 2025 | 63.22 | 64.43 | 62.97 | 63.82 | 63.82 | 2.29% | 98,689 |
| Oct 22, 2025 | 62.65 | 63.15 | 62.21 | 62.39 | 62.39 | -3.70% | 230,088 |
| Oct 21, 2025 | 62.98 | 66.04 | 62.67 | 64.79 | 64.79 | 0.93% | 209,778 |
| Oct 20, 2025 | 64.09 | 64.68 | 63.63 | 64.19 | 64.19 | 4.15% | 303,388 |
| Oct 17, 2025 | 61.10 | 62.23 | 60.55 | 61.63 | 61.63 | -1.60% | 619,722 |
| Oct 16, 2025 | 64.31 | 64.51 | 62.24 | 62.63 | 62.63 | -2.78% | 530,905 |
| Oct 15, 2025 | 64.56 | 64.99 | 63.75 | 64.42 | 64.42 | -1.20% | 395,428 |
| Oct 14, 2025 | 64.18 | 65.77 | 63.64 | 65.20 | 65.20 | -2.83% | 608,682 |
| Oct 13, 2025 | 66.24 | 67.15 | 65.92 | 67.10 | 67.10 | -0.55% | 549,058 |
| Oct 10, 2025 | 70.70 | 70.98 | 67.14 | 67.47 | 67.47 | -3.74% | 505,748 |
| Oct 9, 2025 | 71.54 | 71.54 | 69.33 | 70.09 | 70.09 | -1.90% | 253,410 |
| Oct 8, 2025 | 70.90 | 71.89 | 70.49 | 71.45 | 71.45 | 1.51% | 351,321 |
| 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 |