Franklin Templeton Digital Holdings Trust Shares of Franklin Bitcoin ETF (NY: EZBC )

54.15 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Dec 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024				54.15	0	-0.49(-0.90%)
Dec 30, 2024	53.87	54.97	52.88	54.64	179,644	-0.02(-0.04%)
Dec 27, 2024	55.88	55.88	54.03	54.66	137,147	-0.69(-1.25%)
Dec 26, 2024	55.48	55.98	55.11	55.35	129,181	-1.99(-3.47%)
Dec 24, 2024	56.16	57.44	55.95	57.34	109,802	+3.28(+6.07%)
Dec 23, 2024	55.34	55.34	53.52	54.06	147,477	-1.79(-3.21%)
Dec 20, 2024	55.18	56.66	55.00	55.85	153,133	-0.20(-0.36%)
Dec 19, 2024	59.27	59.53	55.41	56.05	184,093	-2.35(-4.02%)
Dec 18, 2024	60.74	60.89	57.98	58.40	244,613	-3.51(-5.67%)
Dec 17, 2024	62.54	62.83	61.33	61.91	200,244	+0.52(+0.85%)
Dec 16, 2024	60.57	62.56	60.51	61.39	230,256	+2.37(+4.02%)
Dec 13, 2024	58.24	59.16	57.83	59.02	212,789	+0.98(+1.69%)
Dec 12, 2024	58.86	59.49	57.57	58.04	144,740	-0.78(-1.33%)
Dec 11, 2024	57.23	59.03	57.23	58.82	135,787	+2.86(+5.11%)
Dec 10, 2024	56.81	56.98	54.68	55.96	120,461	+0.17(+0.30%)
Dec 09, 2024	57.48	58.29	55.70	55.79	337,080	-3.11(-5.28%)
Dec 06, 2024	57.66	59.26	57.24	58.90	294,091	+1.43(+2.49%)
Dec 05, 2024	59.69	60.20	56.79	57.47	277,250	+0.02(+0.03%)
Dec 04, 2024	55.64	57.61	54.94	57.45	160,333	+1.96(+3.53%)
Dec 03, 2024	54.67	55.91	54.43	55.49	138,602	-0.06(-0.11%)
Dec 02, 2024	55.73	56.55	54.77	55.55	331,249	-0.77(-1.37%)
Nov 29, 2024	56.46	57.37	56.31	56.32	109,554	+0.24(+0.43%)
Nov 27, 2024	54.82	56.50	54.69	56.08	211,441	+3.34(+6.33%)
Nov 26, 2024	53.47	54.98	52.56	52.74	162,319	-2.24(-4.07%)
Nov 25, 2024	56.46	56.46	54.71	54.98	312,724	-2.62(-4.55%)
Nov 22, 2024	56.73	57.86	56.35	57.60	409,787	+0.60(+1.05%)
Nov 21, 2024	56.45	57.45	55.51	57.00	252,376	+2.29(+4.19%)
Nov 20, 2024	54.86	55.09	54.08	54.71	145,941	+0.97(+1.80%)
Nov 19, 2024	53.13	54.61	52.89	53.74	265,595	+0.58(+1.09%)
Nov 18, 2024	52.48	53.77	52.02	53.16	229,774	+0.09(+0.17%)
Nov 15, 2024	51.78	53.12	50.91	53.07	137,537	+2.29(+4.51%)
Nov 14, 2024	52.99	53.23	50.71	50.78	184,640	-1.31(-2.51%)
Nov 13, 2024	52.21	54.20	51.93	52.09	244,555	+0.07(+0.13%)
Nov 12, 2024	49.95	52.20	49.49	52.02	326,618	+1.56(+3.09%)
Nov 11, 2024	47.58	50.82	47.38	50.46	323,955	+5.90(+13.24%)
Nov 08, 2024	44.26	44.85	43.91	44.56	163,830	+0.11(+0.25%)
Nov 07, 2024	43.49	44.65	43.29	44.45	414,002	+0.19(+0.43%)
Nov 06, 2024	43.20	44.39	42.67	44.26	281,270	+4.02(+9.99%)
Nov 05, 2024	40.17	40.86	39.86	40.24	322,236	+1.25(+3.21%)
Nov 04, 2024	39.77	39.83	38.93	38.99	326,729	-1.07(-2.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Franklin Templeton Digital Holdings Trust Shares of Franklin Bitcoin ETF (NY: EZBC )

Historical Prices