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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 49.04 | 49.54 | 48.56 | 49.19 | 49.19 | 0.63% | 67,107 |
Apr 16, 2025 | 48.52 | 49.52 | 48.32 | 48.88 | 48.88 | 0.37% | 132,366 |
Apr 15, 2025 | 49.76 | 50.11 | 48.61 | 48.70 | 48.70 | -1.02% | 85,596 |
Apr 14, 2025 | 49.25 | 49.72 | 48.57 | 49.20 | 49.20 | 1.30% | 113,333 |
Apr 11, 2025 | 47.52 | 48.78 | 47.13 | 48.57 | 48.57 | 5.47% | 283,931 |
Apr 10, 2025 | 47.32 | 47.32 | 45.38 | 46.05 | 46.05 | -3.54% | 315,807 |
Apr 9, 2025 | 44.42 | 48.07 | 44.42 | 47.74 | 47.74 | 7.45% | 284,275 |
Apr 8, 2025 | 46.36 | 46.41 | 44.11 | 44.43 | 44.43 | -1.77% | 403,676 |
Apr 7, 2025 | 44.46 | 47.05 | 43.86 | 45.23 | 45.23 | -7.03% | 519,863 |
Apr 4, 2025 | 47.87 | 49.02 | 47.34 | 48.65 | 48.65 | 2.55% | 348,570 |
Apr 3, 2025 | 47.46 | 47.89 | 47.04 | 47.44 | 47.44 | -5.87% | 179,363 |
Apr 2, 2025 | 49.05 | 50.64 | 48.98 | 50.40 | 50.40 | 2.34% | 258,495 |
Apr 1, 2025 | 48.43 | 49.57 | 47.77 | 49.25 | 49.25 | 3.12% | 479,591 |
Mar 31, 2025 | 47.78 | 48.59 | 47.34 | 47.76 | 47.76 | -1.63% | 152,452 |
Mar 28, 2025 | 49.53 | 49.53 | 48.40 | 48.55 | 48.55 | -3.82% | 111,664 |
Mar 27, 2025 | 50.12 | 50.68 | 49.81 | 50.48 | 50.48 | 0.56% | 53,771 |
Mar 26, 2025 | 50.78 | 50.92 | 49.76 | 50.20 | 50.20 | -1.76% | 98,772 |
Mar 25, 2025 | 50.84 | 51.18 | 50.52 | 51.10 | 51.10 | -0.12% | 90,371 |
Mar 24, 2025 | 50.62 | 51.39 | 50.54 | 51.16 | 51.16 | 5.20% | 114,888 |
Mar 21, 2025 | 48.48 | 48.88 | 48.15 | 48.63 | 48.63 | -0.25% | 89,899 |
Mar 20, 2025 | 49.35 | 50.12 | 48.41 | 48.75 | 48.75 | -1.55% | 129,550 |
Mar 19, 2025 | 48.65 | 49.82 | 48.46 | 49.52 | 49.52 | 3.90% | 115,632 |
Mar 18, 2025 | 47.72 | 47.77 | 46.96 | 47.66 | 47.66 | -2.71% | 240,516 |
Mar 17, 2025 | 48.06 | 49.12 | 47.76 | 48.99 | 48.99 | -0.04% | 199,823 |
Mar 14, 2025 | 48.26 | 49.42 | 47.93 | 49.01 | 49.01 | 5.60% | 161,986 |
Mar 13, 2025 | 48.03 | 48.09 | 46.27 | 46.41 | 46.41 | -3.37% | 249,285 |
Mar 12, 2025 | 48.30 | 48.51 | 46.74 | 48.03 | 48.03 | -0.27% | 153,810 |
Mar 11, 2025 | 47.18 | 48.42 | 45.76 | 48.16 | 48.16 | 5.24% | 1,130,000 |
Mar 10, 2025 | 47.83 | 47.94 | 44.85 | 45.76 | 45.76 | -9.13% | 579,321 |
Mar 7, 2025 | 51.63 | 52.79 | 50.12 | 50.36 | 50.36 | -2.37% | 476,813 |
Mar 6, 2025 | 52.13 | 52.91 | 50.91 | 51.58 | 51.58 | -1.60% | 116,613 |
Mar 5, 2025 | 51.97 | 52.42 | 50.69 | 52.42 | 52.42 | 4.11% | 671,618 |
Mar 4, 2025 | 47.97 | 51.47 | 47.27 | 50.35 | 50.35 | 1.00% | 792,288 |
Mar 3, 2025 | 54.03 | 54.05 | 49.33 | 49.85 | 49.85 | 2.26% | 411,265 |
Feb 28, 2025 | 47.39 | 49.32 | 47.00 | 48.75 | 48.75 | 0.95% | 236,833 |
Feb 27, 2025 | 49.95 | 50.01 | 47.80 | 48.29 | 48.29 | -1.09% | 803,045 |
Feb 26, 2025 | 49.72 | 51.17 | 47.63 | 48.82 | 48.82 | -4.35% | 405,468 |
Feb 25, 2025 | 51.67 | 51.67 | 49.73 | 51.04 | 51.04 | -6.31% | 2,312,271 |
Feb 24, 2025 | 55.26 | 55.53 | 54.37 | 54.48 | 54.48 | -0.78% | 121,552 |
Feb 21, 2025 | 57.51 | 57.59 | 54.84 | 54.91 | 54.91 | -3.80% | 377,814 |
Feb 20, 2025 | 56.66 | 57.22 | 56.09 | 57.08 | 57.08 | 2.40% | 96,219 |
Feb 19, 2025 | 55.81 | 56.00 | 55.29 | 55.74 | 55.74 | 2.22% | 81,478 |
Feb 18, 2025 | 55.96 | 55.96 | 54.05 | 54.53 | 54.53 | -3.33% | 335,605 |
Feb 14, 2025 | 56.03 | 57.37 | 55.80 | 56.41 | 56.41 | 1.11% | 99,295 |
Feb 13, 2025 | 55.60 | 55.84 | 55.15 | 55.79 | 55.79 | -0.78% | 152,163 |
Feb 12, 2025 | 54.88 | 56.59 | 54.76 | 56.23 | 56.23 | 1.90% | 497,949 |
Feb 11, 2025 | 56.17 | 56.38 | 54.92 | 55.18 | 55.18 | -2.23% | 166,448 |
Feb 10, 2025 | 56.61 | 56.81 | 56.16 | 56.44 | 56.44 | 1.69% | 676,546 |
Feb 7, 2025 | 57.90 | 58.11 | 55.42 | 55.50 | 55.50 | -1.33% | 152,111 |
Feb 6, 2025 | 57.00 | 57.37 | 55.50 | 56.25 | 56.25 | -0.37% | 164,481 |