Franklin Bitcoin ETF EZBC
39.74 USD -1.46 (-3.54%)
Regular-session close
39.30 -0.44 -1.11%
After hours · Nov 13, 4:43 PM ET
39.34 Day range 39.99
33.91 52-week range 56.72
- YTD
- -21.46%
- 1 year
- -29.94%
EZBC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.91 | 39.99 | 39.33 | 39.74 | -1.46 | -3.54% | 90,468 |
| Nov 12, 2026 | 41.37 | 41.67 | 41.10 | 41.20 | -1.88 | -4.36% | 156,200 |
| Nov 11, 2026 | 42.43 | 43.15 | 42.33 | 43.08 | +0.54 | +1.27% | 205,900 |
| Nov 10, 2026 | 42.52 | 43.03 | 41.99 | 42.54 | -0.66 | -1.53% | 88,900 |
| Nov 9, 2026 | 43.00 | 43.58 | 42.88 | 43.20 | -0.55 | -1.26% | 124,400 |
| Nov 6, 2026 | 43.58 | 43.86 | 43.24 | 43.75 | -0.18 | -0.41% | 125,600 |
| Nov 5, 2026 | 45.90 | 45.90 | 43.59 | 43.93 | -2.32 | -5.02% | 618,600 |
| Nov 4, 2026 | 45.15 | 46.85 | 45.15 | 46.25 | +1.34 | +2.98% | 397,700 |
| Nov 3, 2026 | 44.46 | 44.97 | 44.46 | 44.91 | +0.68 | +1.54% | 175,200 |
| Nov 2, 2026 | 44.81 | 45.02 | 44.21 | 44.23 | -0.03 | -0.07% | 74,400 |
| Oct 30, 2026 | 44.56 | 44.97 | 43.98 | 44.26 | -2.36 | -5.06% | 254,700 |
| Oct 29, 2026 | 46.17 | 47.25 | 46.09 | 46.62 | -0.44 | -0.93% | 98,000 |
| Oct 28, 2026 | 46.51 | 47.09 | 46.38 | 47.06 | +0.45 | +0.97% | 84,000 |
| Oct 27, 2026 | 46.18 | 46.63 | 46.08 | 46.61 | +0.47 | +1.02% | 184,900 |
| Oct 26, 2026 | 46.10 | 46.58 | 45.79 | 46.14 | -0.73 | -1.56% | 144,500 |
| Oct 23, 2026 | 47.13 | 47.32 | 46.81 | 46.87 | -0.11 | -0.23% | 48,100 |
| Oct 22, 2026 | 47.24 | 47.35 | 46.69 | 46.98 | -1.82 | -3.73% | 122,000 |
| Oct 21, 2026 | 48.35 | 49.03 | 48.21 | 48.80 | +1.17 | +2.46% | 434,900 |
| Oct 20, 2026 | 46.98 | 48.13 | 46.98 | 47.63 | +0.37 | +0.78% | 102,100 |
| Oct 19, 2026 | 47.57 | 47.63 | 47.17 | 47.26 | +0.20 | +0.42% | 28,300 |
| Oct 16, 2026 | 47.39 | 47.59 | 46.64 | 47.06 | -0.46 | -0.97% | 145,400 |
| Oct 15, 2026 | 46.27 | 47.67 | 46.08 | 47.52 | +0.30 | +0.64% | 53,100 |
| Oct 14, 2026 | 47.71 | 47.93 | 47.04 | 47.22 | -0.83 | -1.73% | 83,400 |
| Oct 13, 2026 | 48.18 | 48.37 | 47.91 | 48.05 | +0.23 | +0.48% | 68,400 |
| Oct 12, 2026 | 47.61 | 47.94 | 47.49 | 47.82 | +0.31 | +0.65% | 57,200 |
| Oct 9, 2026 | 47.86 | 48.06 | 47.51 | 47.51 | +0.34 | +0.72% | 70,500 |
| Oct 8, 2026 | 47.51 | 47.77 | 46.47 | 47.17 | -1.00 | -2.08% | 54,900 |
| Oct 7, 2026 | 48.09 | 48.30 | 47.84 | 48.17 | -1.30 | -2.63% | 69,200 |
| Oct 6, 2026 | 49.72 | 50.08 | 49.38 | 49.47 | -0.08 | -0.16% | 97,200 |
| Oct 5, 2026 | 49.70 | 50.08 | 49.16 | 49.55 | +0.85 | +1.75% | 53,600 |
| Oct 2, 2026 | 50.02 | 50.37 | 48.46 | 48.70 | -0.22 | -0.45% | 77,900 |
| Oct 1, 2026 | 48.17 | 49.24 | 48.17 | 48.92 | +0.63 | +1.30% | 145,600 |
| Sep 30, 2026 | 49.19 | 49.41 | 48.17 | 48.29 | -0.01 | -0.02% | 92,500 |
| Sep 29, 2026 | 48.75 | 48.75 | 47.90 | 48.30 | +0.12 | +0.25% | 102,600 |
| Sep 28, 2026 | 48.31 | 48.65 | 47.86 | 48.18 | -0.36 | -0.74% | 39,300 |
| Sep 25, 2026 | 48.56 | 48.59 | 48.06 | 48.54 | -0.24 | -0.49% | 38,100 |
| Sep 24, 2026 | 48.42 | 49.06 | 48.33 | 48.78 | -0.04 | -0.08% | 68,000 |
| Sep 23, 2026 | 49.40 | 49.63 | 48.29 | 48.82 | -1.00 | -2.01% | 110,600 |
| Sep 22, 2026 | 49.54 | 50.07 | 49.39 | 49.82 | -0.14 | -0.28% | 157,700 |
| Sep 21, 2026 | 49.07 | 50.19 | 48.99 | 49.96 | +3.04 | +6.48% | 180,800 |
| Sep 18, 2026 | 45.11 | 47.01 | 45.11 | 46.92 | +2.73 | +6.18% | 154,100 |
| Sep 17, 2026 | 43.96 | 44.45 | 43.87 | 44.19 | +0.30 | +0.68% | 24,700 |
| Sep 16, 2026 | 43.70 | 44.17 | 43.40 | 43.89 | -0.10 | -0.23% | 92,100 |
| Sep 15, 2026 | 44.44 | 44.65 | 43.32 | 43.99 | -1.66 | -3.64% | 278,700 |
| Sep 14, 2026 | 44.94 | 45.84 | 44.94 | 45.65 | +0.99 | +2.22% | 246,500 |
| Sep 11, 2026 | 44.78 | 46.11 | 44.41 | 44.66 | +0.13 | +0.29% | 137,400 |
| Sep 10, 2026 | 44.44 | 44.75 | 44.36 | 44.53 | -0.64 | -1.42% | 34,200 |
| Sep 9, 2026 | 46.00 | 46.00 | 45.12 | 45.17 | -0.13 | -0.29% | 124,700 |
| Sep 8, 2026 | 45.25 | 45.62 | 44.81 | 45.30 | -0.83 | -1.80% | 190,800 |
| Sep 4, 2026 | 45.81 | 46.14 | 45.42 | 46.13 | -1.10 | -2.33% | 275,500 |
| Sep 3, 2026 | 45.31 | 47.28 | 45.31 | 47.23 | +2.55 | +5.71% | 233,000 |
| Sep 2, 2026 | 44.35 | 44.79 | 44.25 | 44.68 | +0.05 | +0.11% | 109,400 |
| Sep 1, 2026 | 44.95 | 45.26 | 44.16 | 44.63 | -0.93 | -2.04% | 161,400 |
| Aug 31, 2026 | 45.04 | 45.73 | 44.90 | 45.56 | +0.77 | +1.72% | 133,000 |
| Aug 28, 2026 | 45.79 | 46.14 | 44.47 | 44.79 | -1.38 | -2.99% | 144,900 |
| Aug 27, 2026 | 45.85 | 46.71 | 45.63 | 46.17 | +0.81 | +1.79% | 53,000 |
| Aug 26, 2026 | 45.11 | 45.43 | 44.90 | 45.36 | -0.26 | -0.57% | 91,900 |
| Aug 25, 2026 | 45.41 | 45.97 | 45.10 | 45.62 | +0.11 | +0.24% | 147,300 |
| Aug 24, 2026 | 45.65 | 46.20 | 44.99 | 45.51 | +0.98 | +2.20% | 201,600 |
| Aug 21, 2026 | 44.57 | 44.99 | 44.05 | 44.53 | +2.53 | +6.02% | 256,000 |
| Aug 20, 2026 | 41.54 | 42.14 | 41.10 | 42.00 | +2.48 | +6.28% | 266,200 |
| Aug 19, 2026 | 37.52 | 40.00 | 37.44 | 39.52 | +2.20 | +5.89% | 248,800 |
| Aug 18, 2026 | 36.97 | 37.57 | 36.96 | 37.32 | +0.18 | +0.48% | 161,500 |
| Aug 17, 2026 | 36.62 | 37.31 | 36.62 | 37.14 | +0.81 | +2.23% | 140,900 |
| Aug 14, 2026 | 36.21 | 36.49 | 36.08 | 36.33 | -0.25 | -0.68% | 47,800 |
65 days, newest first. Daily bars as drawn on the EZBC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.