Franklin Bitcoin ETF

EZBC
🏛️ usa →
63.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 63.26 63.85 62.96 63.20 0.1M
2025-09-25 64.65 64.65 62.83 63.31 0.2M
2025-09-24 65.45 65.99 65.34 65.67 0.1M
2025-09-23 65.37 65.56 64.56 64.63 0.0M
2025-09-22 65.34 65.58 64.87 64.92 0.1M
2025-09-19 67.34 67.48 66.60 66.63 0.2M
2025-09-18 68.02 68.30 67.79 68.06 0.1M
2025-09-17 67.33 67.38 66.39 66.97 0.1M
2025-09-16 66.86 67.74 66.47 67.68 0.1M
2025-09-15 66.64 66.88 66.22 66.78 0.1M
2025-09-12 66.62 67.75 66.53 67.69 0.1M
2025-09-11 65.92 66.41 65.84 66.31 0.1M
2025-09-10 65.83 66.26 65.54 65.81 0.2M
2025-09-09 65.36 65.41 64.12 64.46 0.1M
2025-09-08 64.96 65.40 64.83 64.91 0.1M
2025-09-05 65.40 65.54 63.81 64.61 0.1M
2025-09-04 64.18 64.18 63.31 63.58 0.1M
2025-09-03 64.52 65.18 64.40 65.00 0.1M
2025-09-02 63.36 64.71 63.22 64.17 0.2M
2025-08-29 64.03 64.03 62.50 62.65 0.1M
2025-08-28 65.48 65.57 64.81 64.81 0.0M
2025-08-27 64.48 65.23 64.35 64.90 0.1M
2025-08-26 63.64 64.39 63.41 64.34 0.1M
2025-08-25 64.70 65.38 64.00 64.15 0.1M
2025-08-22 65.04 68.01 64.81 67.57 0.1M
2025-08-21 65.62 66.02 64.85 64.95 0.1M
2025-08-20 65.69 66.27 65.02 66.18 0.1M
2025-08-19 67.05 67.05 65.23 65.47 0.3M
2025-08-18 67.00 67.51 66.50 67.34 0.1M
2025-08-15 68.66 68.66 67.65 67.72 0.1M
2025-08-14 68.50 69.10 67.90 68.33 0.1M
2025-08-13 69.89 71.19 69.56 71.18 0.1M
2025-08-12 69.05 69.54 68.74 69.31 0.1M
2025-08-11 69.22 69.96 68.70 68.94 0.1M
2025-08-08 67.69 67.93 67.12 67.41 0.2M
2025-08-07 67.49 68.15 66.99 68.11 0.2M
2025-08-06 65.92 67.04 65.78 66.77 0.1M
2025-08-05 66.18 66.34 65.24 65.80 0.1M
2025-08-04 66.16 66.98 66.14 66.46 0.1M
2025-08-01 66.94 67.00 65.42 65.49 0.3M
2025-07-31 68.47 68.82 67.57 67.62 0.0M
2025-07-30 68.14 68.83 67.04 67.69 0.1M
2025-07-29 68.93 68.95 67.69 68.05 0.1M
2025-07-28 68.67 69.02 68.00 68.41 0.1M
2025-07-25 67.40 67.83 66.64 67.72 0.1M
2025-07-24 68.81 69.26 68.38 69.01 0.1M
2025-07-23 68.46 68.73 67.96 68.62 0.0M
2025-07-22 69.11 69.65 68.07 69.15 0.1M
2025-07-21 68.47 69.08 67.54 67.63 0.2M
2025-07-18 68.87 69.04 67.85 68.00 0.1M
2025-07-17 68.35 69.51 68.13 68.99 0.1M
2025-07-16 68.89 69.43 68.47 69.16 0.1M
2025-07-15 68.24 68.68 67.12 67.47 0.1M
2025-07-14 70.54 70.75 69.04 69.47 0.1M
2025-07-11 68.22 68.49 67.62 68.49 0.1M
2025-07-10 64.38 66.00 64.07 65.73 0.1M
2025-07-09 63.45 64.84 62.92 64.81 0.1M
2025-07-08 63.11 63.25 62.57 63.03 0.1M
2025-07-07 62.86 62.88 62.25 62.59 0.1M
2025-07-03 63.35 64.08 63.29 63.37 0.1M
2025-07-02 62.28 63.65 62.24 63.59 0.2M
2025-07-01 61.78 61.95 60.98 60.98 0.1M
2025-06-30 62.51 62.51 61.80 62.42 0.1M
2025-06-27 61.89 62.39 61.68 61.91 0.1M
2025-06-26 62.11 62.41 61.95 62.35 0.0M
2025-06-25 62.54 62.70 61.94 62.47 0.0M
2025-06-24 60.96 61.60 60.80 61.26 0.0M
2025-06-23 58.65 59.85 57.76 59.78 0.1M
2025-06-20 61.42 61.46 59.30 59.77 0.1M
2025-06-18 60.23 60.99 59.98 60.18 0.1M
2025-06-17 61.22 61.28 59.85 60.68 0.1M
2025-06-16 61.81 63.14 61.71 63.02 0.0M
2025-06-13 60.75 61.43 60.41 60.94 0.1M
2025-06-12 61.89 62.85 61.78 61.83 0.1M
2025-06-11 63.63 64.00 62.85 63.05 0.0M
2025-06-10 63.56 63.96 62.88 63.49 0.1M
2025-06-09 62.32 63.03 62.00 62.99 0.1M
2025-06-06 60.31 61.07 60.21 60.43 0.1M
2025-06-05 61.26 61.27 58.89 59.02 0.1M
2025-06-04 60.80 61.13 60.29 60.82 0.0M
2025-06-03 61.09 61.90 60.93 61.59 0.0M
2025-06-02 60.28 60.67 60.08 60.54 0.1M
2025-05-30 61.28 61.34 60.09 60.57 0.1M
2025-05-29 62.80 62.80 61.07 61.27 0.2M
2025-05-28 63.06 63.06 61.94 61.96 0.1M
2025-05-27 64.09 64.15 63.18 63.74 0.1M
2025-05-23 62.91 63.77 62.62 62.98 0.1M
2025-05-22 64.60 64.85 64.09 64.45 0.1M
2025-05-21 61.73 63.70 61.56 62.98 0.1M
2025-05-20 60.65 62.21 60.34 62.10 0.1M
2025-05-19 59.46 61.20 59.36 61.14 0.1M
2025-05-16 59.97 60.56 59.90 60.32 0.1M
2025-05-15 59.36 60.35 58.76 59.79 0.1M
2025-05-14 60.35 60.45 59.45 59.86 0.1M
2025-05-13 60.17 60.86 59.73 60.75 0.1M
2025-05-12 60.38 60.49 58.37 58.99 0.1M
2025-05-09 59.63 60.10 59.32 59.82 0.1M
2025-05-08 57.59 58.93 57.42 58.71 0.2M
2025-05-07 56.06 56.44 55.49 55.73 0.1M
2025-05-06 54.23 55.11 54.04 55.00 0.1M
2025-05-05 54.55 54.92 54.19 54.65 0.1M
2025-05-02 56.19 56.78 56.04 56.17 0.2M
2025-05-01 55.99 56.52 55.58 55.94 0.2M
2025-04-30 54.81 54.81 53.79 54.53 0.1M
2025-04-29 55.03 55.32 54.78 55.25 0.0M
2025-04-28 55.14 55.16 54.15 54.91 0.1M
2025-04-25 54.64 55.56 54.50 55.31 0.2M
2025-04-24 53.78 54.32 53.64 54.25 0.1M
2025-04-23 54.45 54.85 53.32 54.22 0.1M
2025-04-22 51.94 53.23 51.86 53.07 0.4M
2025-04-21 50.54 51.35 50.04 50.67 0.3M
2025-04-17 49.04 49.54 48.56 49.19 0.1M
2025-04-16 48.52 49.52 48.32 48.88 0.1M
2025-04-15 49.76 50.11 48.61 48.70 0.1M
2025-04-14 49.25 49.72 48.57 49.20 0.1M
2025-04-11 47.52 48.78 47.13 48.57 0.3M
2025-04-10 47.32 47.32 45.38 46.05 0.3M
2025-04-09 44.42 48.07 44.42 47.74 0.3M
2025-04-08 46.36 46.41 44.11 44.43 0.4M
2025-04-07 44.46 47.05 43.86 45.23 0.5M
2025-04-04 47.87 49.02 47.34 48.65 0.3M
2025-04-03 47.46 47.89 47.04 47.44 0.2M
2025-04-02 49.05 50.64 48.98 50.40 0.3M
2025-04-01 48.43 49.57 47.77 49.25 0.5M
2025-03-31 47.78 48.59 47.34 47.76 0.2M
2025-03-28 49.53 49.53 48.40 48.55 0.1M
2025-03-27 50.12 50.68 49.81 50.48 0.1M
2025-03-26 50.78 50.92 49.76 50.20 0.1M
2025-03-25 50.84 51.18 50.52 51.10 0.1M
2025-03-24 50.62 51.39 50.54 51.16 0.1M
2025-03-21 48.48 48.88 48.15 48.63 0.1M
2025-03-20 49.35 50.12 48.41 48.75 0.1M
2025-03-19 48.65 49.82 48.46 49.52 0.1M
2025-03-18 47.72 47.77 46.96 47.66 0.2M
2025-03-17 48.06 49.12 47.76 48.99 0.2M
2025-03-14 48.26 49.42 47.93 49.01 0.2M
2025-03-13 48.03 48.09 46.27 46.41 0.2M
2025-03-12 48.30 48.51 46.74 48.03 0.2M
2025-03-11 47.18 48.42 45.76 48.16 1.1M
2025-03-10 47.83 47.94 44.85 45.76 0.6M
2025-03-07 51.63 52.79 50.12 50.36 0.5M
2025-03-06 52.13 52.91 50.91 51.58 0.1M
2025-03-05 51.97 52.42 50.69 52.42 0.7M
2025-03-04 47.97 51.47 47.27 50.35 0.8M
2025-03-03 54.03 54.05 49.33 49.85 0.4M
2025-02-28 47.39 49.32 47.00 48.75 0.2M
2025-02-27 49.95 50.01 47.80 48.29 0.8M
2025-02-26 49.72 51.17 47.63 48.82 0.4M
2025-02-25 51.67 51.67 49.73 51.04 2.3M
2025-02-24 55.26 55.53 54.37 54.48 0.1M
2025-02-21 57.51 57.59 54.84 54.91 0.4M
2025-02-20 56.66 57.22 56.09 57.08 0.1M
2025-02-19 55.81 56.00 55.29 55.74 0.1M
2025-02-18 55.96 55.96 54.05 54.53 0.3M
2025-02-14 56.03 57.37 55.80 56.41 0.1M
2025-02-13 55.60 55.84 55.15 55.79 0.2M
2025-02-12 54.88 56.59 54.76 56.23 0.5M
2025-02-11 56.17 56.38 54.92 55.18 0.2M
2025-02-10 56.61 56.81 56.16 56.44 0.7M
2025-02-07 57.90 58.11 55.42 55.50 0.2M
2025-02-06 57.00 57.37 55.50 56.25 0.2M
2025-02-05 57.29 57.51 55.96 56.46 0.1M
2025-02-04 57.56 58.47 56.82 57.26 0.3M
2025-02-03 55.02 59.25 54.75 58.70 0.7M
2025-01-31 60.72 61.48 58.80 58.88 0.2M
2025-01-30 60.86 61.76 60.74 60.86 0.2M
2025-01-29 59.18 60.76 58.77 60.44 0.2M
2025-01-28 59.48 60.05 58.65 58.68 0.1M
2025-01-27 58.44 59.28 57.24 58.76 0.2M
2025-01-24 61.10 62.20 60.70 60.76 0.3M
2025-01-23 59.38 61.88 59.38 59.94 0.5M
2025-01-22 60.70 60.90 59.90 60.48 0.1M
2025-01-21 61.02 62.19 59.55 61.58 0.3M
2025-01-17 59.58 61.45 59.45 60.83 0.2M
2025-01-16 57.66 58.33 56.40 58.21 0.1M
2025-01-15 57.23 58.41 57.16 57.77 0.2M
2025-01-14 56.09 56.35 55.32 55.92 0.1M
2025-01-13 52.64 54.31 51.72 54.26 0.2M
2025-01-10 54.69 55.57 53.50 54.93 0.1M
2025-01-08 55.37 55.50 53.57 54.47 0.1M
2025-01-07 58.40 58.43 55.63 55.90 0.4M
2025-01-06 57.46 59.52 57.36 59.29 0.4M
2025-01-03 56.33 57.43 56.10 57.04 0.1M
2025-01-02 55.92 56.73 55.61 56.41 0.2M