Franklin Bitcoin ETF (EZBC)
47.76
-1.23 (-2.51%)
At close: Mar 18, 2025, 3:59 PM
48.40
1.35%
Pre-market: Mar 19, 2025, 05:29 AM EDT
KROS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 47.72 | 47.77 | 46.96 | 47.66 | -1.33 | -2.71% | 239,671 |
| Mar 17, 2025 | 48.06 | 49.12 | 47.76 | 48.99 | -0.02 | -0.04% | 199,823 |
| Mar 14, 2025 | 48.26 | 49.42 | 47.93 | 49.01 | 2.60 | 5.60% | 162,000 |
| Mar 13, 2025 | 48.03 | 48.09 | 46.27 | 46.41 | -1.62 | -3.37% | 249,300 |
| Mar 12, 2025 | 48.30 | 48.51 | 46.74 | 48.03 | -0.13 | -0.27% | 153,810 |
| Mar 11, 2025 | 47.18 | 48.42 | 45.76 | 48.16 | 2.40 | 5.24% | 1,130,000 |
| Mar 10, 2025 | 47.83 | 47.94 | 44.85 | 45.76 | -4.60 | -9.13% | 580,400 |
| Mar 7, 2025 | 51.63 | 52.79 | 50.12 | 50.36 | -1.22 | -2.37% | 476,538 |
| Mar 6, 2025 | 52.13 | 52.91 | 50.91 | 51.58 | -0.84 | -1.60% | 116,613 |
| Mar 5, 2025 | 51.97 | 52.42 | 50.69 | 52.42 | 2.07 | 4.11% | 671,618 |
| Mar 4, 2025 | 47.97 | 51.47 | 47.27 | 50.35 | 0.50 | 1.00% | 792,288 |
| Mar 3, 2025 | 54.03 | 54.05 | 49.33 | 49.85 | 1.10 | 2.26% | 411,265 |
| Feb 28, 2025 | 47.39 | 49.32 | 47.00 | 48.75 | 0.46 | 0.95% | 236,822 |
| Feb 27, 2025 | 49.95 | 50.01 | 47.80 | 48.29 | -0.53 | -1.09% | 803,045 |
| Feb 26, 2025 | 49.72 | 51.17 | 47.63 | 48.82 | -2.22 | -4.35% | 405,468 |
| Feb 25, 2025 | 51.67 | 51.67 | 49.73 | 51.04 | -3.44 | -6.31% | 2,312,271 |
| Feb 24, 2025 | 55.26 | 55.53 | 54.37 | 54.48 | -0.43 | -0.78% | 121,600 |
| Feb 21, 2025 | 57.51 | 57.59 | 54.84 | 54.91 | -2.17 | -3.80% | 377,814 |
| Feb 20, 2025 | 56.66 | 57.22 | 56.09 | 57.08 | 1.34 | 2.40% | 96,219 |
| Feb 19, 2025 | 55.81 | 56.00 | 55.29 | 55.74 | 1.21 | 2.22% | 81,478 |
| Feb 18, 2025 | 55.96 | 55.96 | 54.05 | 54.53 | -1.88 | -3.33% | 335,605 |
| Feb 14, 2025 | 56.03 | 57.37 | 55.80 | 56.41 | 0.62 | 1.11% | 99,300 |
| Feb 13, 2025 | 55.60 | 55.84 | 55.15 | 55.79 | -0.44 | -0.78% | 152,163 |
| Feb 12, 2025 | 54.88 | 56.59 | 54.76 | 56.23 | 1.05 | 1.90% | 497,949 |
| Feb 11, 2025 | 56.17 | 56.38 | 54.92 | 55.18 | -1.26 | -2.23% | 166,448 |
| Feb 10, 2025 | 56.61 | 56.81 | 56.16 | 56.44 | 0.94 | 1.69% | 676,546 |
| Feb 7, 2025 | 57.90 | 58.11 | 55.42 | 55.50 | -0.75 | -1.33% | 152,111 |
| Feb 6, 2025 | 57.00 | 57.37 | 55.50 | 56.25 | -0.21 | -0.37% | 164,500 |
| Feb 5, 2025 | 57.29 | 57.51 | 55.96 | 56.46 | -0.80 | -1.40% | 140,607 |
| Feb 4, 2025 | 57.56 | 58.47 | 56.82 | 57.26 | -1.44 | -2.45% | 342,632 |
| Feb 3, 2025 | 55.02 | 59.25 | 54.75 | 58.70 | -0.18 | -0.31% | 682,600 |
| Jan 31, 2025 | 60.72 | 61.48 | 58.80 | 58.88 | -1.98 | -3.25% | 195,900 |
| Jan 30, 2025 | 60.86 | 61.76 | 60.74 | 60.86 | 0.42 | 0.69% | 155,018 |
| Jan 29, 2025 | 59.18 | 60.76 | 58.77 | 60.44 | 1.76 | 3.00% | 192,459 |
| Jan 28, 2025 | 59.48 | 60.05 | 58.65 | 58.68 | -0.08 | -0.14% | 125,800 |
| Jan 27, 2025 | 58.44 | 59.28 | 57.24 | 58.76 | -2.00 | -3.29% | 223,603 |
| Jan 24, 2025 | 61.10 | 62.20 | 60.70 | 60.76 | 0.82 | 1.37% | 293,900 |
| Jan 23, 2025 | 59.38 | 61.88 | 59.38 | 59.94 | -0.54 | -0.89% | 540,300 |
| Jan 22, 2025 | 60.70 | 60.90 | 59.90 | 60.48 | -1.10 | -1.79% | 147,336 |
| Jan 21, 2025 | 61.02 | 62.19 | 59.55 | 61.58 | 0.75 | 1.23% | 284,116 |
| Jan 17, 2025 | 59.58 | 61.45 | 59.45 | 60.83 | 2.62 | 4.50% | 224,700 |
| Jan 16, 2025 | 57.66 | 58.33 | 56.40 | 58.21 | 0.44 | 0.76% | 117,259 |
| Jan 15, 2025 | 57.23 | 58.41 | 57.16 | 57.77 | 1.85 | 3.31% | 160,300 |
| Jan 14, 2025 | 56.09 | 56.35 | 55.32 | 55.92 | 1.66 | 3.06% | 87,420 |
| Jan 13, 2025 | 52.64 | 54.31 | 51.72 | 54.26 | -0.67 | -1.22% | 161,167 |
| Jan 10, 2025 | 54.69 | 55.57 | 53.50 | 54.93 | 0.46 | 0.84% | 132,200 |
| Jan 8, 2025 | 55.37 | 55.50 | 53.57 | 54.47 | -1.43 | -2.56% | 126,904 |
| Jan 7, 2025 | 58.40 | 58.43 | 55.63 | 55.90 | -3.39 | -5.72% | 443,820 |
| Jan 6, 2025 | 57.46 | 59.52 | 57.36 | 59.29 | 2.25 | 3.94% | 411,500 |
| Jan 3, 2025 | 56.33 | 57.43 | 56.10 | 57.04 | 0.63 | 1.12% | 107,100 |