Franklin Bitcoin ETF (EZBC)
CBOE: EZBC
· Real-Time Price · USD
63.20
-0.11 (-0.17%)
At close: Sep 26, 2025, 3:59 PM
EZBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63.26 | 63.85 | 62.96 | 63.20 | 63.20 | -0.17% | 136,014 |
| Sep 25, 2025 | 64.65 | 64.65 | 62.83 | 63.31 | 63.31 | -3.59% | 218,200 |
| Sep 24, 2025 | 65.45 | 65.99 | 65.33 | 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% | 99,300 |
| 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% | 81,300 |
| 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% | 61,395 |
| Sep 2, 2025 | 63.36 | 64.71 | 63.22 | 64.17 | 64.17 | 2.43% | 154,300 |
| Aug 29, 2025 | 64.03 | 64.03 | 62.50 | 62.65 | 62.65 | -3.33% | 148,307 |