Franklin Bitcoin ETF (EZBC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.53 | -12.0858782158 | 54.03 | 54.05 | 47.27 | 493570 | 50.88982587 | SP |
| 4 | -9.11 | -16.0925631514 | 56.61 | 57.59 | 47 | 464537 | 51.96468828 | SP |
| 12 | -13.07 | -21.5783391118 | 60.57 | 62.83 | 47 | 294877 | 54.61039063 | SP |
| 26 | 14.48 | 43.8522107813 | 33.02 | 62.83 | 32.21 | 252716 | 49.64735328 | SP |
| 52 | 5.45 | 12.9607609988 | 42.05 | 62.83 | 28.72 | 269889 | 42.90246429 | SP |
| 156 | 18.67 | 64.7589316684 | 28.83 | 62.83 | 22.4144 | 271053 | 41.13109968 | SP |
| 260 | 18.67 | 64.7589316684 | 28.83 | 62.83 | 22.4144 | 271053 | 41.13109968 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.36 | -1.22 | -2.37 | 51.63 | 52.79 | 50.12 | 468038 |
| 1741303800 | 51.58 | -0.84 | -1.60 | 52.13 | 52.91 | 50.91 | 116406 |
| 1741217400 | 52.42 | 2.07 | 4.11 | 51.97 | 52.42 | 50.69 | 671443 |
| 1741131000 | 50.35 | 0.5 | 1.00 | 47.97 | 51.465 | 47.27 | 792218 |
| 1741044600 | 49.85 | 1.1 | 2.26 | 54.03 | 54.05 | 49.33 | 411245 |
| 1740785400 | 48.75 | 0.46 | 0.95 | 47.39 | 49.32 | 47 | 236832 |
| 1740699000 | 48.29 | -0.53 | -1.09 | 49.95 | 50.01 | 47.8 | 802996 |
| 1740612600 | 48.82 | -2.22 | -4.35 | 49.72 | 51.17 | 47.63 | 405437 |
| 1740526200 | 51.04 | -3.44 | -6.31 | 51.67 | 51.67 | 49.73 | 2312251 |
| 1740439800 | 54.48 | -0.43 | -0.78 | 55.26 | 55.53 | 54.3708 | 118288 |
| 1740180600 | 54.91 | -2.17 | -3.80 | 57.51 | 57.59 | 54.84 | 377814 |
| 1740094200 | 57.08 | 1.34 | 2.40 | 56.66 | 57.22 | 56.09 | 96214 |
| 1740007800 | 55.74 | 1.21 | 2.22 | 55.81 | 56.0001 | 55.2895 | 81447 |
| 1739921400 | 54.53 | -1.88 | -3.33 | 55.96 | 55.96 | 54.05 | 335575 |
| 1739575800 | 56.41 | 0.62 | 1.11 | 56.03 | 57.37 | 55.795 | 99295 |
| 1739489400 | 55.79 | -0.44 | -0.78 | 55.6 | 55.84 | 55.15 | 152116 |
| 1739403000 | 56.23 | 1.05 | 1.90 | 54.88 | 56.59 | 54.76 | 497928 |
| 1739316600 | 55.18 | -1.26 | -2.23 | 56.17 | 56.38 | 54.92 | 166212 |
| 1739230200 | 56.44 | 0.94 | 1.69 | 56.61 | 56.81 | 56.1599 | 676541 |
| 1738971000 | 55.5 | -0.75 | -1.33 | 57.9 | 58.11 | 55.42 | 145348 |
| 1738884600 | 56.25 | -0.21 | -0.37 | 57 | 57.365 | 55.5 | 164477 |
| 1738798200 | 56.46 | -0.8 | -1.40 | 57.29 | 57.51 | 55.955 | 140605 |
| 1738711800 | 57.26 | -1.44 | -2.45 | 57.56 | 58.47 | 56.82 | 342449 |
| 1738625400 | 58.7 | -0.18 | -0.31 | 55.02 | 59.2517 | 54.75 | 634475 |
| 1738366200 | 58.88 | -1.98 | -3.25 | 60.72 | 61.48 | 58.8 | 195876 |
| 1738279800 | 60.86 | 0.42 | 0.69 | 60.86 | 61.76 | 60.7439 | 155018 |
| 1738193400 | 60.44 | 1.76 | 3.00 | 59.18 | 60.76 | 58.77 | 192438 |
| 1738107000 | 58.68 | -0.08 | -0.14 | 59.48 | 60.0492 | 58.65 | 125369 |
| 1738020600 | 58.76 | -2 | -3.29 | 58.44 | 59.28 | 57.24 | 221375 |
| 1737761400 | 60.76 | 0.28 | 0.46 | 61.1 | 62.2 | 60.7 | 285222 |
| 1737675000 | 60.48 | 0 | 0.00 | 60.48 | 60.48 | 60.48 | 0 |
| 1737588600 | 60.48 | -1.1 | -1.79 | 60.7 | 60.9 | 59.9 | 131530 |
| 1737502200 | 61.58 | 0.75 | 1.23 | 61.02 | 62.19 | 59.55 | 280515 |
| 1737156600 | 60.83 | 2.62 | 4.50 | 59.58 | 61.45 | 59.45 | 218548 |
| 1737070200 | 58.21 | 0.44 | 0.76 | 57.66 | 58.33 | 56.4 | 117246 |
| 1736983800 | 57.77 | 1.85 | 3.31 | 57.23 | 58.41 | 57.16 | 160261 |
| 1736897400 | 55.92 | 1.66 | 3.06 | 56.09 | 56.35 | 55.32 | 87380 |
| 1736811000 | 54.26 | -0.67 | -1.22 | 52.64 | 54.31 | 51.72 | 161149 |
| 1736551800 | 54.93 | 0.46 | 0.84 | 54.69 | 55.57 | 53.495 | 131174 |
| 1736379000 | 54.47 | -1.43 | -2.56 | 55.37 | 55.5 | 53.57 | 123867 |
| 1736292600 | 55.9 | -3.39 | -5.72 | 58.4 | 58.43 | 55.63 | 441743 |
| 1736206200 | 59.29 | 2.25 | 3.94 | 57.46 | 59.52 | 57.36 | 408777 |
| 1735947000 | 57.04 | 0.63 | 1.12 | 56.33 | 57.43 | 56.1 | 104585 |
| 1735860600 | 56.41 | 2.26 | 4.17 | 55.92 | 56.73 | 55.61 | 195317 |
| 1735687800 | 54.15 | -0.49 | -0.90 | 55.52 | 55.63 | 53.93 | 121603 |
| 1735601400 | 54.64 | -0.02 | -0.04 | 53.87 | 54.97 | 52.88 | 179308 |
| 1735342200 | 54.66 | -0.69 | -1.25 | 55.88 | 55.88 | 54.03 | 134256 |
| 1735255800 | 55.35 | -1.99 | -3.47 | 55.48 | 55.98 | 55.11 | 129181 |
| 1735077840 | 57.34 | 3.28 | 6.07 | 56.16 | 57.44 | 55.95 | 109802 |
| 1734996600 | 54.06 | -1.77 | -3.17 | 55.34 | 55.34 | 53.5209 | 147407 |
| 1734737400 | 55.83 | -0.02 | -0.04 | 55.18 | 56.6572 | 55.14 | 145276 |
| 1734651000 | 55.85 | -2.55 | -4.37 | 59.27 | 59.53 | 55.405 | 217043 |
| 1734564600 | 58.4 | -3.51 | -5.67 | 60.74 | 60.889 | 57.98 | 241592 |
| 1734478200 | 61.91 | 0.52 | 0.85 | 62.54 | 62.83 | 61.33 | 196885 |
| 1734391800 | 61.39 | 2.37 | 4.02 | 60.57 | 62.56 | 60.5099 | 230116 |
| 1734132600 | 59.02 | 0.98 | 1.69 | 58.24 | 59.16 | 57.83 | 209489 |
| 1734046200 | 58.04 | -0.78 | -1.33 | 58.86 | 59.49 | 57.57 | 141986 |
| 1733959800 | 58.82 | 2.86 | 5.11 | 57.23 | 59.03 | 57.14 | 135564 |
| 1733873400 | 55.96 | 0.17 | 0.30 | 56.81 | 56.98 | 54.68 | 118576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
