Franklin Bitcoin ETF (EZBC)
BATS: EZBC · Real-Time Price · USD
51.70
-1.85 (-3.45%)
Dec 5, 2025, 4:00 PM EST - Market closed
EZBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.37 | 52.89 | 51.02 | 51.70 | 51.70 | -3.45% | 243,038 |
| Dec 4, 2025 | 53.73 | 53.93 | 52.64 | 53.55 | 53.55 | -0.50% | 24,363 |
| Dec 3, 2025 | 53.57 | 54.21 | 53.25 | 53.82 | 53.82 | 2.09% | 25,961 |
| Dec 2, 2025 | 50.77 | 53.36 | 50.77 | 52.72 | 52.72 | 6.51% | 46,629 |
| Dec 1, 2025 | 49.89 | 50.14 | 48.52 | 49.50 | 49.50 | -5.66% | 269,670 |
| Nov 28, 2025 | 53.51 | 53.84 | 52.26 | 52.47 | 52.47 | 0.87% | 19,133 |
| Nov 26, 2025 | 50.51 | 52.23 | 50.21 | 52.02 | 52.02 | 2.91% | 44,289 |
| Nov 25, 2025 | 50.47 | 50.95 | 49.82 | 50.55 | 50.55 | -1.98% | 271,492 |
| Nov 24, 2025 | 49.72 | 51.63 | 49.40 | 51.57 | 51.57 | 5.37% | 26,407 |
| Nov 21, 2025 | 48.43 | 49.49 | 47.67 | 48.94 | 48.94 | -2.04% | 755,066 |
| Nov 20, 2025 | 52.85 | 52.93 | 49.73 | 49.96 | 49.96 | -3.48% | 534,946 |
| Nov 19, 2025 | 52.69 | 53.43 | 51.21 | 51.76 | 51.76 | -3.63% | 358,458 |
| Nov 18, 2025 | 53.04 | 54.28 | 52.67 | 53.71 | 53.71 | 1.05% | 421,736 |
| Nov 17, 2025 | 54.43 | 55.49 | 52.74 | 53.15 | 53.15 | -2.55% | 732,991 |
| Nov 14, 2025 | 55.16 | 56.36 | 54.46 | 54.54 | 54.54 | -3.84% | 486,306 |
| Nov 13, 2025 | 59.24 | 59.80 | 56.61 | 56.72 | 56.72 | -3.44% | 298,870 |
| Nov 12, 2025 | 60.62 | 60.67 | 58.36 | 58.74 | 58.74 | -1.26% | 158,541 |
| Nov 11, 2025 | 60.46 | 60.51 | 59.41 | 59.49 | 59.49 | -3.06% | 78,970 |
| Nov 10, 2025 | 61.47 | 61.52 | 60.59 | 61.37 | 61.37 | 2.25% | 170,768 |
| Nov 7, 2025 | 58.00 | 60.10 | 57.60 | 60.02 | 60.02 | 2.77% | 326,783 |
| Nov 6, 2025 | 59.54 | 59.54 | 58.06 | 58.40 | 58.40 | -2.81% | 169,892 |
| Nov 5, 2025 | 59.39 | 60.54 | 59.14 | 60.09 | 60.09 | 3.12% | 293,480 |
| Nov 4, 2025 | 60.06 | 60.62 | 57.59 | 58.27 | 58.27 | -5.57% | 517,752 |
| Nov 3, 2025 | 62.25 | 62.56 | 60.97 | 61.71 | 61.71 | -2.82% | 144,368 |
| Oct 31, 2025 | 63.64 | 64.24 | 62.88 | 63.50 | 63.50 | 3.07% | 106,668 |
| Oct 30, 2025 | 62.80 | 62.82 | 61.53 | 61.61 | 61.61 | -3.78% | 165,471 |
| Oct 29, 2025 | 65.78 | 65.78 | 63.31 | 64.03 | 64.03 | -2.72% | 234,300 |
| 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% | 61,395 |
| 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 |
| Aug 19, 2025 | 67.05 | 67.05 | 65.23 | 65.47 | 65.47 | -2.78% | 258,599 |
| Aug 18, 2025 | 67.00 | 67.51 | 66.50 | 67.34 | 67.34 | -0.56% | 91,708 |
| Aug 15, 2025 | 68.66 | 68.66 | 67.65 | 67.72 | 67.72 | -0.90% | 61,151 |
| Aug 14, 2025 | 68.50 | 69.10 | 67.90 | 68.33 | 68.33 | -4.00% | 135,747 |
| Aug 13, 2025 | 69.89 | 71.19 | 69.56 | 71.18 | 71.18 | 2.70% | 96,221 |
| Aug 12, 2025 | 69.05 | 69.54 | 68.74 | 69.31 | 69.31 | 0.54% | 58,596 |
| Aug 11, 2025 | 69.22 | 69.96 | 68.70 | 68.94 | 68.94 | 2.27% | 64,843 |
| Aug 8, 2025 | 67.69 | 67.93 | 67.12 | 67.41 | 67.41 | -1.02% | 202,866 |
| Aug 7, 2025 | 67.49 | 68.15 | 66.99 | 68.11 | 68.11 | 2.00% | 200,724 |
| Aug 6, 2025 | 65.92 | 67.04 | 65.78 | 66.77 | 66.77 | 1.47% | 129,283 |
| Aug 5, 2025 | 66.18 | 66.34 | 65.24 | 65.80 | 65.80 | -0.99% | 91,507 |
| Aug 4, 2025 | 66.16 | 66.98 | 66.14 | 66.46 | 66.46 | 1.48% | 78,679 |
| 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 |