Franklin Bitcoin ETF (EZBC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -1.82344428365 | 34.55 | 35.73 | 32.965 | 191495 | 34.10008531 | SP |
| 4 | -5.35 | -13.6236312707 | 39.27 | 40.45 | 28.79 | 243137 | 35.24357365 | SP |
| 12 | -5.76 | -14.5161290323 | 39.68 | 41.6641 | 28.79 | 280702 | 35.91122298 | SP |
| 26 | 3.52 | 11.5789473684 | 30.4 | 42.75 | 28.79 | 315506 | 36.82241341 | SP |
| 52 | 5.09 | 17.6552202567 | 28.83 | 42.75 | 22.4144 | 294046 | 35.58967279 | SP |
| 156 | 5.09 | 17.6552202567 | 28.83 | 42.75 | 22.4144 | 294046 | 35.58967279 | SP |
| 260 | 5.09 | 17.6552202567 | 28.83 | 42.75 | 22.4144 | 294046 | 35.58967279 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 34.64 | 1.52 | 4.59 | 34 | 34.7201 | 33.549999 | 145373 |
| 1723761000 | 33.119999 | -1.04 | -3.04 | 34.34 | 34.7 | 32.965 | 292197 |
| 1723674600 | 34.16 | -1.16 | -3.28 | 35.3 | 35.34 | 34.04 | 223086 |
| 1723588200 | 35.32 | 1.09 | 3.18 | 34.17 | 35.73 | 34.17 | 143084 |
| 1723501800 | 34.23 | -1.02 | -2.89 | 34.55 | 35.11 | 33.6399 | 153736 |
| 1723242600 | 35.25 | 0.76 | 2.20 | 35.04 | 35.47 | 34.59 | 154510 |
| 1723156200 | 34.49 | 2.71 | 8.53 | 33.549999 | 34.74 | 32.909999 | 279752 |
| 1723069800 | 31.78 | -1.21 | -3.67 | 33.2 | 33.368899 | 31.72 | 156920 |
| 1722983400 | 32.99 | 2 | 6.45 | 32.009999 | 33.107 | 31.61 | 225622 |
| 1722897000 | 30.99 | -5.28 | -14.56 | 28.89 | 32.25 | 28.79 | 828579 |
| 1722637800 | 36.27 | -0.47 | -1.28 | 37.63 | 37.98 | 36.15 | 170492 |
| 1722551400 | 36.74 | -1.09 | -2.88 | 37.49 | 37.61 | 36.08 | 567928 |
| 1722465000 | 37.83 | -0.4 | -1.05 | 38.55 | 38.74 | 37.6701 | 176481 |
| 1722378600 | 38.23 | -0.82 | -2.10 | 38.67 | 38.77 | 38.01 | 101957 |
| 1722292200 | 39.05 | -0.44 | -1.11 | 40.44 | 40.45 | 38.575 | 347853 |
| 1722033000 | 39.49 | 1.96 | 5.22 | 39.13 | 39.55 | 38.82 | 139130 |
| 1721946600 | 37.53 | -0.58 | -1.52 | 37.27 | 37.79 | 36.78 | 193882 |
| 1721860200 | 38.11 | 0.12 | 0.32 | 38.68 | 38.91 | 38.04 | 64596 |
| 1721773800 | 37.99 | -1.6 | -4.04 | 38.62 | 39.08 | 37.97 | 381661 |
| 1721687400 | 39.59 | 0.53 | 1.36 | 39.27 | 39.59 | 38.66 | 115893 |
| 1721428200 | 39.06 | 2.17 | 5.88 | 37.23 | 39.18 | 37.23 | 447545 |
| 1721341800 | 36.89 | -0.56 | -1.50 | 37.67 | 37.69 | 36.7 | 141917 |
| 1721255400 | 37.45 | -0.41 | -1.08 | 37.53 | 37.95 | 37.07 | 199425 |
| 1721169000 | 37.86 | 1.02 | 2.77 | 37.05 | 37.87 | 36.63 | 405830 |
| 1721082600 | 36.84 | 3.37 | 10.07 | 36.48 | 37.11 | 36.27 | 418443 |
| 1720823400 | 33.47 | 0.16 | 0.48 | 33.42 | 33.99 | 33.375 | 204967 |
| 1720737000 | 33.31 | -0.01 | -0.03 | 34.14 | 34.19 | 33.24 | 200668 |
| 1720650600 | 33.32 | -0.32 | -0.95 | 33.66 | 33.66 | 33.27 | 1072696 |
| 1720564200 | 33.64 | 0.91 | 2.78 | 33.21 | 33.81 | 33.06 | 587415 |
| 1720477800 | 32.729999 | -0.06 | -0.18 | 33.159999 | 33.25 | 31.93 | 378511 |
| 1720218600 | 32.79 | -2.27 | -6.47 | 32.24 | 33.07 | 32.1299 | 468492 |
| 1720040640 | 35.06 | -0.83 | -2.31 | 34.98 | 35.15 | 34.77 | 190889 |
| 1719959400 | 35.89 | -0.8 | -2.18 | 36.48 | 36.5999 | 35.8 | 152956 |
| 1719873000 | 36.69 | 1.87 | 5.37 | 36.48 | 37.04 | 36.26 | 519246 |
| 1719613800 | 34.82 | -0.8 | -2.25 | 35.65 | 35.8 | 34.77 | 255401 |
| 1719527400 | 35.62 | 0.22 | 0.62 | 35.73 | 36.18 | 35.56 | 106585 |
| 1719441000 | 35.4 | -0.59 | -1.64 | 35.7 | 35.94 | 35.2 | 814134 |
| 1719354600 | 35.99 | 1.63 | 4.74 | 35.54 | 36.19 | 35.375 | 1358305 |
| 1719268200 | 34.36 | -2.93 | -7.86 | 35.53 | 35.78 | 34.23 | 475859 |
| 1719009000 | 37.29 | -0.45 | -1.18 | 36.9 | 37.34 | 36.78 | 93436 |
| 1718922600 | 37.735 | 0.41 | 1.08 | 37.9 | 37.95 | 37.44 | 82504 |
| 1718749800 | 37.33 | -1.36 | -3.52 | 37.63 | 37.8778 | 37.11 | 207123 |
| 1718663400 | 38.69 | 0.71 | 1.87 | 38.1 | 39 | 37.74 | 116781 |
| 1718404200 | 37.98 | -0.62 | -1.61 | 39.07 | 39.07 | 37.7401 | 288241 |
| 1718317800 | 38.6 | -0.55 | -1.40 | 39.49 | 39.6 | 38.41 | 246652 |
| 1718231400 | 39.15 | 0.04 | 0.10 | 40.18 | 40.63 | 39 | 171693 |
| 1718145000 | 39.11 | -1.16 | -2.88 | 38.99 | 39.215 | 38.28 | 163984 |
| 1718058600 | 40.27 | 0.1 | 0.25 | 40.2 | 40.7058 | 40.145 | 50323 |
| 1717799400 | 40.17 | -0.68 | -1.66 | 41.42 | 41.5507 | 39.69 | 300010 |
| 1717713000 | 40.85 | -0.42 | -1.02 | 41.31 | 41.58 | 40.85 | 77224 |
| 1717626600 | 41.27 | 0.35 | 0.86 | 41.26 | 41.6641 | 40.86 | 122313 |
| 1717540200 | 40.92 | 0.77 | 1.92 | 40.29 | 41.25 | 40.21 | 236467 |
| 1717453800 | 40.15 | 0.98 | 2.50 | 40.46 | 40.79 | 39.82 | 138545 |
| 1717194600 | 39.17 | -0.69 | -1.73 | 39.86 | 39.87 | 38.63 | 143157 |
| 1717108200 | 39.86 | 0.86 | 2.21 | 39.54 | 40.38 | 39.5 | 157159 |
| 1717021800 | 39 | -0.66 | -1.66 | 39.37 | 39.386 | 38.96 | 47227 |
| 1716935400 | 39.66 | -0.47 | -1.17 | 39.68 | 39.77 | 38.99 | 95164 |
| 1716589800 | 40.13 | 1.18 | 3.03 | 39.14 | 40.1981 | 38.9537 | 59951 |
| 1716503400 | 38.95 | -1.48 | -3.66 | 40.24 | 40.24 | 38.79 | 186478 |
| 1716417000 | 40.43 | 0.28 | 0.70 | 40.5 | 40.993 | 40.215 | 158911 |
| 1716330600 | 40.15 | -0.58 | -1.42 | 41.17 | 41.34 | 40.15 | 84286 |
| 1716244200 | 40.73 | 1.8 | 4.62 | 38.92 | 40.73 | 38.7301 | 180087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
