ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EZBC Franklin Bitcoin ETF

38.69
0.09 (0.23%)
Jun 14 2024 - Closed
Delayed by 15 minutes

EZBC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 37.98 -0.62 -1.61% 39.07 39.07 37.7401 288,241
Jun 13 2024 38.60 -0.55 -1.40% 39.49 39.60 38.41 246,652
Jun 12 2024 39.15 0.04 0.10% 40.18 40.63 39.00 171,693
Jun 11 2024 39.11 -1.16 -2.88% 38.99 39.215 38.28 163,984
Jun 10 2024 40.27 0.10 0.25% 40.20 40.7058 40.145 50,323
Jun 07 2024 40.17 -0.68 -1.66% 41.42 41.5507 39.69 300,010
Jun 06 2024 40.85 -0.42 -1.02% 41.31 41.58 40.85 77,224
Jun 05 2024 41.27 0.35 0.86% 41.26 41.6641 40.86 122,313
Jun 04 2024 40.92 0.77 1.92% 40.29 41.25 40.21 236,467
Jun 03 2024 40.15 0.98 2.50% 40.46 40.79 39.82 138,545
May 31 2024 39.17 -0.69 -1.73% 39.86 39.87 38.63 143,157
May 30 2024 39.86 0.86 2.21% 39.54 40.38 39.50 157,159
May 29 2024 39.00 -0.66 -1.66% 39.37 39.386 38.96 47,227
May 28 2024 39.66 -0.47 -1.17% 39.68 39.77 38.99 95,164
May 24 2024 40.13 1.18 3.03% 39.14 40.1981 38.9537 59,951
May 23 2024 38.95 -1.48 -3.66% 40.24 40.24 38.79 186,478
May 22 2024 40.43 0.28 0.70% 40.50 40.993 40.215 158,911
May 21 2024 40.15 -0.58 -1.42% 41.17 41.34 40.15 84,286
May 20 2024 40.73 1.80 4.62% 38.92 40.73 38.7301 180,087
May 17 2024 38.93 1.08 2.85% 38.50 39.15 38.2107 136,656
May 16 2024 37.85 -0.48 -1.25% 38.33 38.5494 37.53 51,474
May 15 2024 38.33 2.63 7.37% 37.36 38.545 37.13 422,879
May 14 2024 35.70 -0.95 -2.59% 35.96 36.11 35.46 97,912
May 13 2024 36.65 1.44 4.09% 36.44 36.83 36.34 121,925
May 10 2024 35.21 -1.05 -2.90% 36.47 36.62 34.915 116,144
May 09 2024 36.26 0.20 0.55% 35.63 36.38 35.32 87,007
May 08 2024 36.06 -0.55 -1.50% 36.00 36.43 35.88 69,160
May 07 2024 36.61 -0.05 -0.14% 36.87 37.30 36.466 80,831
May 06 2024 36.66 0.57 1.58% 36.94 37.27 36.41 102,825
May 03 2024 36.09 1.65 4.79% 35.59 36.14 35.59 625,049
May 02 2024 34.44 1.47 4.46% 34.11 34.5829 33.82 641,915
May 01 2024 32.97 -1.36 -3.96% 33.45 34.39 32.8104 281,234
Apr 30 2024 34.33 -2.16 -5.92% 35.50 35.65 34.22 434,584
Apr 29 2024 36.49 -0.51 -1.38% 36.23 36.62 35.852 69,463
Apr 26 2024 37.00 -0.57 -1.52% 37.05 37.59 36.72 215,653
Apr 25 2024 37.57 0.43 1.16% 36.67 37.68 36.63 233,708
Apr 24 2024 37.14 -1.44 -3.73% 38.34 38.46 36.97 406,293
Apr 23 2024 38.58 -0.08 -0.21% 38.42 38.99 38.41 170,159
Apr 22 2024 38.66 1.33 3.56% 38.39 38.82 38.14 234,882
Apr 19 2024 37.33 0.42 1.14% 37.61 37.79 36.90 165,457
Apr 18 2024 36.91 1.51 4.27% 36.26 37.225 35.92 236,617
Apr 17 2024 35.40 -1.02 -2.79% 36.23 36.53 34.63 541,891
Apr 16 2024 36.415 -0.30 -0.80% 36.70 36.73 35.86 178,073
Apr 15 2024 36.71 -2.12 -5.46% 38.44 38.555 36.18 213,757
Apr 12 2024 38.83 -2.06 -5.04% 40.74 40.76 37.80 408,244
Apr 11 2024 40.89 0.25 0.62% 41.09 41.1799 40.39 126,142
Apr 10 2024 40.64 0.58 1.45% 39.24 40.65 39.20 141,289
Apr 09 2024 40.06 -1.59 -3.82% 41.02 41.16 39.60 199,711
Apr 08 2024 41.65 2.53 6.47% 41.91 41.91 41.35 157,584
Apr 05 2024 39.12 -0.65 -1.63% 38.86 39.71 38.83 152,321
Apr 04 2024 39.77 1.56 4.08% 39.10 40.23 39.01 288,335
Apr 03 2024 38.21 -0.04 -0.10% 38.20 38.85 38.05 119,134
Apr 02 2024 38.25 -2.23 -5.51% 37.66 38.48 37.5011 242,995
Apr 01 2024 40.48 -0.71 -1.72% 40.68 40.70 39.55 152,669
Mar 28 2024 41.19 1.31 3.28% 41.31 41.59 40.93 396,744
Mar 27 2024 39.88 -0.46 -1.14% 41.59 41.64 39.72 423,418
Mar 26 2024 40.34 -0.93 -2.25% 41.18 41.19 40.27 838,036
Mar 25 2024 41.27 4.16 11.21% 38.88 41.295 38.88 949,318
Mar 22 2024 37.11 -0.78 -2.06% 37.26 37.32 36.38 736,074
Mar 21 2024 37.89 -0.33 -0.86% 39.25 39.28 37.71 814,686
Mar 20 2024 38.22 0.84 2.25% 36.81 38.33 36.04 1,240,401
Mar 19 2024 37.38 -1.47 -3.78% 36.95 38.16 36.16 321,660
Mar 18 2024 38.85 -1.25 -3.12% 39.43 39.7487 38.64 343,157

Your Recent History

Delayed Upgrade Clock