Franklin Bitcoin ETF (EZBC)
BATS: EZBC · Real-Time Price · USD
65.49
-2.13 (-3.15%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 63.11 | 63.25 | 62.57 | 63.03 | 63.03 | 0.70% | 68,485 |
| Jul 7, 2025 | 62.86 | 62.88 | 62.25 | 62.59 | 62.59 | -1.23% | 73,666 |
| Jul 3, 2025 | 63.35 | 64.08 | 63.29 | 63.37 | 63.37 | -0.35% | 77,964 |
| Jul 2, 2025 | 62.28 | 63.65 | 62.24 | 63.59 | 63.59 | 4.28% | 245,997 |
| Jul 1, 2025 | 61.78 | 61.95 | 60.98 | 60.98 | 60.98 | -2.31% | 82,833 |
| Jun 30, 2025 | 62.51 | 62.51 | 61.80 | 62.42 | 62.42 | 0.82% | 66,190 |
| Jun 27, 2025 | 61.89 | 62.39 | 61.68 | 61.91 | 61.91 | -0.71% | 108,049 |
| Jun 26, 2025 | 62.11 | 62.41 | 61.95 | 62.35 | 62.35 | -0.19% | 36,663 |
| Jun 25, 2025 | 62.54 | 62.70 | 61.94 | 62.47 | 62.47 | 1.98% | 36,635 |
| Jun 24, 2025 | 60.96 | 61.60 | 60.80 | 61.26 | 61.26 | 2.48% | 44,912 |
| Jun 23, 2025 | 58.65 | 59.85 | 57.76 | 59.78 | 59.78 | 0.02% | 91,850 |
| Jun 20, 2025 | 61.42 | 61.46 | 59.30 | 59.77 | 59.77 | -0.68% | 104,476 |
| Jun 18, 2025 | 60.23 | 60.99 | 59.98 | 60.18 | 60.18 | -0.82% | 63,172 |
| Jun 17, 2025 | 61.22 | 61.28 | 59.85 | 60.68 | 60.68 | -3.71% | 62,091 |
| Jun 16, 2025 | 61.81 | 63.14 | 61.71 | 63.02 | 63.02 | 3.41% | 40,590 |
| Jun 13, 2025 | 60.75 | 61.43 | 60.41 | 60.94 | 60.94 | -1.44% | 63,884 |
| Jun 12, 2025 | 61.89 | 62.85 | 61.78 | 61.83 | 61.83 | -1.93% | 56,497 |
| Jun 11, 2025 | 63.63 | 64.00 | 62.85 | 63.05 | 63.05 | -0.69% | 39,734 |
| Jun 10, 2025 | 63.56 | 63.96 | 62.88 | 63.49 | 63.49 | 0.79% | 53,166 |
| Jun 9, 2025 | 62.32 | 63.03 | 62.00 | 62.99 | 62.99 | 4.24% | 76,142 |
| Jun 6, 2025 | 60.31 | 61.07 | 60.21 | 60.43 | 60.43 | 2.39% | 53,041 |
| Jun 5, 2025 | 61.26 | 61.27 | 58.89 | 59.02 | 59.02 | -2.96% | 74,626 |
| Jun 4, 2025 | 60.80 | 61.13 | 60.29 | 60.82 | 60.82 | -1.25% | 30,817 |
| Jun 3, 2025 | 61.09 | 61.90 | 60.93 | 61.59 | 61.59 | 1.73% | 47,825 |
| Jun 2, 2025 | 60.28 | 60.67 | 60.08 | 60.54 | 60.54 | -0.05% | 69,947 |
| May 30, 2025 | 61.28 | 61.34 | 60.09 | 60.57 | 60.57 | -1.14% | 81,339 |
| May 29, 2025 | 62.80 | 62.80 | 61.07 | 61.27 | 61.27 | -1.11% | 175,332 |
| May 28, 2025 | 63.06 | 63.06 | 61.94 | 61.96 | 61.96 | -2.79% | 100,842 |
| May 27, 2025 | 64.09 | 64.15 | 63.18 | 63.74 | 63.74 | 1.21% | 53,109 |
| May 23, 2025 | 62.91 | 63.77 | 62.62 | 62.98 | 62.98 | -2.28% | 88,355 |
| May 22, 2025 | 64.60 | 64.85 | 64.09 | 64.45 | 64.45 | 2.33% | 73,058 |
| May 21, 2025 | 61.73 | 63.70 | 61.56 | 62.98 | 62.98 | 1.42% | 120,408 |