Dark

EZBC
Franklin Bitcoin ETF
stock BATS ETF

At Close

Aug 7, 2026 2:59:58 PM EDT

37.40USD+0.443%(+0.17)39,969

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.23)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

37.53USD+0.361%(+0.13)174

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	37.6200	37.7300	37.2500	37.5300	+0.806%	39,969	0.000%
2026-08-06	37.1000	37.5100	37.0500	37.2300	-0.614%	33,758	+0.806%
2026-08-05	37.0400	37.5100	36.8900	37.4600	+0.943%	57,975	+0.187%
2026-08-04	36.9100	37.1900	36.7350	37.1100	+0.596%	94,732	+1.132%
2026-08-03	36.2000	37.0000	36.2000	36.8900	+1.541%	357,800	+1.735%
2026-07-31	36.8500	36.8500	36.0300	36.3300	-2.861%	141,514	+3.303%
2026-07-30	37.4200	37.6200	37.3150	37.4000	+1.935%	61,644	+0.348%
2026-07-29	37.0300	37.3200	36.6900	36.6900	-0.542%	42,783	+2.289%
2026-07-28	36.5100	37.0000	36.2500	36.8900	-1.600%	27,756	+1.735%
2026-07-27	37.4700	37.9400	37.2300	37.4900	+1.078%	105,489	+0.107%
2026-07-24	37.1600	37.1800	36.8100	37.0900	-0.908%	76,855	+1.186%
2026-07-23	37.5500	37.6400	37.3400	37.4300	-1.707%	120,513	+0.267%
2026-07-22	37.8700	38.2700	37.8700	38.0800	-0.808%	48,173	-1.444%
2026-07-21	38.3800	38.6700	38.1700	38.3900	+2.020%	61,686	-2.240%
2026-07-20	37.2650	37.9800	37.0650	37.6300	+1.511%	148,523	-0.266%
2026-07-17	36.2600	37.1750	36.1000	37.0700	-0.162%	84,962	+1.241%
2026-07-16	37.1100	37.4000	36.9608	37.1300	-1.013%	75,486	+1.077%
2026-07-15	37.7300	37.8050	37.3900	37.5100	+0.590%	63,044	+0.053%
2026-07-14	36.9100	37.4800	36.7100	37.2900	+3.756%	136,749	+0.644%
2026-07-13	36.0800	36.2801	35.6800	35.9400	-2.681%	104,346	+4.424%
2026-07-10	37.0800	37.3700	36.8250	36.9300	+1.150%	71,001	+1.625%
2026-07-09	36.1900	36.6500	36.1500	36.5100	+1.586%	86,069	+2.794%
2026-07-08	35.7000	36.0200	35.5200	35.9400	-2.549%	173,447	+4.424%
2026-07-07	36.4400	37.0695	36.1700	36.8800	+0.163%	219,267	+1.762%
2026-07-06	35.4600	36.9100	35.4300	36.8200	+3.660%	135,557	+1.928%
2026-07-02	35.6100	35.9100	35.3900	35.5200	+2.511%	79,248	+5.659%
2026-07-01	33.9200	34.8690	33.8900	34.6500	+2.182%	168,657	+8.312%
2026-06-30	33.7600	34.1600	33.5700	33.9100	-2.781%	125,497	+10.675%
2026-06-29	34.6000	35.0200	34.0500	34.8800	+1.219%	162,528	+7.597%
2026-06-26	33.9600	34.9100	33.9600	34.4600	+0.731%	169,806	+8.909%
2026-06-25	35.2900	35.2900	33.5000	34.2100	-1.041%	230,464	+9.705%
2026-06-24	35.6700	35.8300	34.1200	34.5700	-3.999%	331,074	+8.562%
2026-06-23	35.8000	36.2600	35.7700	36.0100	-3.225%	108,896	+4.221%
2026-06-22	37.5400	37.8700	37.1210	37.2100	+2.281%	109,883	+0.860%
2026-06-18	37.1400	37.1450	35.9900	36.3800	-1.967%	648,664	+3.161%
2026-06-17	37.4700	38.3100	37.0200	37.1100	-2.162%	163,359	+1.132%
2026-06-16	38.1300	38.2500	37.7800	37.9300	-1.455%	66,404	-1.055%
2026-06-15	38.5900	38.8600	38.3400	38.4900	+4.735%	134,470	-2.494%
2026-06-12	36.6000	37.1400	36.4300	36.7500	+0.027%	123,829	+2.122%
2026-06-11	36.2400	36.8600	35.9800	36.7400	+2.712%	195,594	+2.150%
2026-06-10	35.5200	36.2900	35.5200	35.7700	-0.307%	207,781	+4.920%
2026-06-09	35.9900	36.1100	35.0900	35.8800	-2.048%	184,381	+4.599%
2026-06-08	36.7300	37.1100	36.5800	36.6300	+5.138%	230,397	+2.457%
2026-06-05	35.8900	35.9500	34.1750	34.8400	-5.094%	419,842	+7.721%
2026-06-04	36.5300	37.2500	36.3400	36.7100	-2.806%	353,931	+2.234%
2026-06-03	38.5700	38.7600	37.6800	37.7700	-2.730%	215,503	-0.635%
2026-06-02	39.8300	39.8500	38.3500	38.8300	-5.958%	331,138	-3.348%
2026-06-01	41.4200	41.5400	40.7800	41.2900	-2.664%	364,086	-9.106%
2026-05-29	42.2000	42.9200	41.9000	42.4200	+0.071%	207,055	-11.528%
2026-05-28	42.2300	42.5600	41.9000	42.3900	-2.147%	175,923	-11.465%
2026-05-27	43.3600	43.5600	43.1000	43.3200	-1.231%	60,291	-13.366%
2026-05-26	44.3600	45.1100	43.7300	43.8600	+0.137%	312,081	-14.432%
2026-05-22	44.6400	44.6500	43.7100	43.8000	-2.406%	109,915	-14.315%
2026-05-21	44.6100	45.0500	44.2800	44.8800	+0.067%	187,612	-16.377%
2026-05-20	44.6200	44.9700	44.4000	44.8500	+1.150%	190,201	-16.321%
2026-05-19	44.1900	44.5000	43.9901	44.3400	-0.113%	114,956	-15.359%
2026-05-18	44.6500	44.6500	43.9000	44.3900	-2.867%	314,891	-15.454%
2026-05-15	46.2300	46.2300	45.4150	45.7000	-2.869%	218,726	-17.877%
2026-05-14	46.1700	47.4550	46.0400	47.0500	+2.327%	311,209	-20.234%
2026-05-13	46.2300	46.2700	45.5100	45.9800	-1.521%	266,280	-18.378%
2026-05-12	46.6100	46.7200	46.1300	46.6900	-1.456%	132,842	-19.619%
2026-05-11	46.8500	47.4700	46.4900	47.3800	+2.288%	184,298	-20.789%
2026-05-08	46.0100	46.4600	45.9400	46.3200	-0.043%	110,571	-18.977%
2026-05-07	46.8100	46.8100	45.9500	46.3400	-1.593%	273,941	-19.012%
2026-05-06	47.3900	47.4200	46.8850	47.0900	-0.233%	193,390	-20.302%
2026-05-05	47.1100	47.2300	46.8000	47.2000	+1.944%	183,065	-20.487%
2026-05-04	45.6300	46.6600	45.3998	46.3000	+2.185%	278,560	-18.942%
2026-05-01	45.2700	45.6400	45.1950	45.3100	+2.627%	95,909	-17.171%
2026-04-30	44.0000	44.3200	43.9800	44.1500	+1.215%	60,642	-14.994%
2026-04-29	44.4650	44.4650	43.3000	43.6200	-1.133%	183,385	-13.961%
2026-04-28	44.0300	44.1600	43.7200	44.1200	-0.720%	148,161	-14.937%
2026-04-27	44.9400	45.2100	44.2000	44.4400	-0.980%	167,952	-15.549%
2026-04-24	45.2000	45.2700	44.7700	44.8800	-0.134%	96,482	-16.377%
2026-04-23	44.8900	45.4800	44.5000	44.9400	-1.447%	73,435	-16.489%
2026-04-22	45.4000	45.9300	45.2700	45.6000	+5.118%	109,566	-17.697%
2026-04-21	43.9100	44.3250	43.2450	43.3800	-1.722%	42,488	-13.485%
2026-04-20	43.4800	44.1900	43.2700	44.1400	-1.524%	58,736	-14.975%
2026-04-17	44.3200	45.3200	44.0800	44.8230	+2.829%	326,854	-16.271%
2026-04-16	43.3400	43.6000	42.3100	43.5900	+0.438%	128,129	-13.902%
2026-04-15	43.0500	43.5300	42.5600	43.4000	+1.024%	53,928	-13.525%
2026-04-14	43.1200	44.0200	42.7700	42.9600	+1.249%	131,867	-12.640%
2026-04-13	41.1800	42.4900	40.9800	42.4300	+0.047%	86,235	-11.548%
2026-04-10	41.8000	42.4200	41.5900	42.4100	+1.678%	170,710	-11.507%
2026-04-09	41.1300	41.9500	40.8216	41.7100	+1.091%	71,075	-10.022%
2026-04-08	41.8900	41.8900	40.9100	41.2600	+3.434%	87,237	-9.040%
2026-04-07	39.6000	39.9200	39.1400	39.8900	-1.066%	75,691	-5.916%
2026-04-06	40.1500	40.6250	40.0000	40.3200	+4.052%	323,416	-6.920%
2026-04-02	38.2200	38.9700	38.0000	38.7500	-1.700%	158,830	-3.148%
2026-04-01	39.6500	39.9900	39.2800	39.4200	+0.587%	106,586	-4.795%
2026-03-31	38.6100	39.6300	38.4500	39.1900	+1.898%	412,767	-4.236%
2026-03-30	39.2000	39.3013	38.3000	38.4600	+0.813%	243,018	-2.418%
2026-03-27	38.5600	38.5600	37.8825	38.1500	-3.686%	140,394	-1.625%
2026-03-26	40.0000	40.3600	39.3800	39.6100	-3.343%	101,889	-5.251%
2026-03-25	41.5000	41.5000	40.8800	40.9800	+2.271%	36,861	-8.419%
2026-03-24	40.8500	40.8500	39.8300	40.0700	-1.885%	163,999	-6.339%
2026-03-23	40.9300	41.4500	40.5650	40.8400	+0.616%	71,780	-8.105%
2026-03-20	40.8000	40.8000	40.2000	40.5900	-0.098%	59,008	-7.539%
2026-03-19	40.1000	40.7850	39.8600	40.6300	-1.119%	108,965	-7.630%
2026-03-18	41.9300	41.9350	41.0550	41.0900	-4.730%	99,885	-8.664%
2026-03-17	42.6500	43.3400	42.5000	43.1300	+0.795%	131,895	-12.984%
2026-03-16	42.7300	43.0700	42.2700	42.7900	+3.884%	127,310	-12.293%
2026-03-13	42.2800	42.7900	40.9900	41.1900	+1.105%	312,442	-8.886%
2026-03-12	40.5300	40.8000	40.1300	40.7400	-0.318%	74,986	-7.879%
2026-03-11	40.6000	41.2600	40.3000	40.8700	+0.839%	176,693	-8.172%
2026-03-10	41.0100	41.4850	40.1200	40.5300	+1.503%	235,899	-7.402%
2026-03-09	39.7500	40.1900	39.5200	39.9300	+1.448%	165,931	-6.011%
2026-03-06	39.9000	39.9500	39.1600	39.3600	-4.489%	134,360	-4.649%
2026-03-05	41.9800	42.0900	40.8500	41.2100	-2.554%	339,394	-8.930%
2026-03-04	41.4800	42.8300	41.2500	42.2900	+7.199%	420,750	-11.256%
2026-03-03	38.8200	39.8800	38.3400	39.4500	-1.350%	242,984	-4.867%
2026-03-02	37.9000	40.5600	37.9000	39.9900	+5.403%	630,260	-6.152%
2026-02-27	38.2600	38.3450	37.6600	37.9400	-2.668%	201,189	-1.081%
2026-02-26	39.4100	39.4700	38.5000	38.9800	-2.599%	562,709	-3.720%
2026-02-25	38.4800	40.2000	38.2900	40.0200	+7.321%	154,603	-6.222%
2026-02-24	36.4100	37.3900	36.3100	37.2900	+0.081%	76,157	+0.644%
2026-02-23	38.2300	38.2400	36.9600	37.2600	-4.852%	114,012	+0.725%
2026-02-20	38.7200	39.3500	38.5100	39.1600	+0.902%	147,878	-4.162%
2026-02-19	38.1500	38.8400	37.9300	38.8100	+1.385%	63,634	-3.298%
2026-02-18	38.7800	39.5000	38.0710	38.2800	-2.297%	137,041	-1.959%
2026-02-17	39.3500	39.4300	38.5000	39.1800	-1.508%	345,787	-4.211%
2026-02-13	38.9300	40.1600	38.6600	39.7800	+5.322%	401,681	-5.656%
2026-02-12	39.2700	39.4350	37.6600	37.7700	-3.303%	266,270	-0.635%
2026-02-11	39.3500	39.4200	38.0000	39.0600	-1.785%	300,165	-3.917%
2026-02-10	40.0200	40.4577	39.2600	39.7700	-2.834%	158,679	-5.632%
2026-02-09	39.9100	41.1350	39.6254	40.9300	+1.087%	298,726	-8.307%
2026-02-06	38.7800	41.3700	38.7800	40.4900	+10.027%	644,723	-7.310%
2026-02-05	40.4600	40.8900	36.0000	36.8000	-13.238%	935,806	+1.984%
2026-02-04	43.4600	43.7300	41.6800	42.4150	-4.017%	579,213	-11.517%
2026-02-03	45.3400	45.3400	42.1400	44.1900	-2.018%	520,665	-15.071%
2026-02-02	45.1100	45.8800	44.8800	45.1000	-6.953%	1,073,044	-16.785%
2026-01-30	47.8900	48.8900	47.3150	48.4700	-0.226%	295,240	-22.571%
2026-01-29	50.7200	50.7348	48.0900	48.5800	-5.597%	284,196	-22.746%
2026-01-28	51.9600	52.2800	51.4116	51.4600	-0.406%	65,951	-27.070%
2026-01-27	50.9900	51.7000	50.4200	51.6700	+2.074%	193,801	-27.366%
2026-01-26	50.6400	51.3600	50.3200	50.6200	-2.165%	221,205	-25.859%
2026-01-23	51.7900	52.6700	51.1700	51.7400	+0.097%	144,491	-27.464%
2026-01-22	51.7300	51.9800	51.1500	51.6900	-0.882%	342,346	-27.394%
2026-01-21	51.7200	52.3000	50.4000	52.1500	+0.656%	691,401	-28.035%
2026-01-20	52.5600	52.8000	51.5600	51.8100	-6.243%	572,799	-27.562%
2026-01-16	55.4300	55.4500	54.5200	55.2600	+0.309%	654,093	-32.085%
2026-01-15	56.0200	56.1050	55.0200	55.0900	-2.556%	326,379	-31.875%
2026-01-14	55.3200	56.5900	55.2930	56.5350	+3.411%	192,422	-33.616%
2026-01-13	53.4200	54.6900	53.3400	54.6700	+3.346%	408,077	-31.352%
2026-01-12	52.1500	53.4100	52.1000	52.9000	+1.380%	332,558	-29.055%
2026-01-09	52.3600	53.1700	51.9300	52.1800	-0.723%	145,779	-28.076%
2026-01-08	51.7500	52.8400	51.5900	52.5600	-0.019%	124,827	-28.596%
2026-01-07	52.8600	53.2200	52.4200	52.5700	-1.738%	189,910	-28.609%
2026-01-06	54.6000	54.6000	52.7700	53.5000	-1.817%	334,636	-29.850%
2026-01-05	53.6400	54.8200	53.4500	54.4900	+4.970%	683,495	-31.125%
2026-01-02	51.4400	52.6800	51.1650	51.9100	+2.589%	1,206,106	-27.702%
2025-12-31	51.4500	51.4500	50.3900	50.6000	-0.394%	638,477	-25.830%
2025-12-30	50.9200	51.7200	50.7800	50.8000	+0.894%	442,892	-26.122%
2025-12-29	50.6000	50.9100	50.3000	50.3500	-0.494%	121,680	-25.462%
2025-12-26	51.4400	51.5128	50.1300	50.6000	+0.258%	146,883	-25.830%
2025-12-24	50.4000	50.7100	49.9400	50.4700	-0.434%	106,423	-25.639%
2025-12-23	50.7100	51.0600	50.0800	50.6900	-0.764%	271,947	-25.962%
2025-12-22	52.0500	52.2800	50.8500	51.0800	+0.295%	194,640	-26.527%
2025-12-19	50.8900	51.7100	50.2300	50.9300	+4.024%	230,553	-26.311%
2025-12-18	51.1800	51.6500	48.8500	48.9600	-1.449%	323,772	-23.346%
2025-12-17	50.7300	52.2700	49.3600	49.6800	-1.993%	311,688	-24.457%
2025-12-16	50.2600	50.9700	50.2600	50.6900	+2.156%	156,591	-25.962%
2025-12-15	51.7500	51.9700	49.2500	49.6200	-4.924%	313,037	-24.365%
2025-12-12	53.3500	53.6300	51.8000	52.1900	-1.788%	123,963	-28.090%
2025-12-11	52.1900	53.1400	51.7000	53.1400	-0.766%	196,402	-29.375%
2025-12-10	53.2300	54.6600	53.0574	53.5500	-0.668%	120,341	-29.916%
2025-12-09	52.2500	54.7800	52.1300	53.9100	+2.568%	394,281	-30.384%
2025-12-08	52.8600	53.0900	51.8700	52.5600	+1.663%	90,533	-28.596%
2025-12-05	52.3700	52.8900	51.0200	51.7000	-3.455%	242,838	-27.408%
2025-12-04	53.7300	53.9600	52.6400	53.5500	-0.502%	128,026	-29.916%
2025-12-03	53.5500	54.2100	53.1400	53.8200	+2.086%	158,800	-30.268%
2025-12-02	51.3600	53.4100	51.2300	52.7200	+6.505%	333,975	-28.813%
2025-12-01	49.8900	50.1400	48.5200	49.5000	-5.660%	269,570	-24.182%
2025-11-28	53.8200	53.8400	52.2500	52.4700	+0.865%	118,747	-28.473%
2025-11-26	50.5800	52.3100	50.1500	52.0200	+2.908%	331,766	-27.855%
2025-11-25	50.4700	50.9500	49.8200	50.5500	-1.978%	271,272	-25.757%
2025-11-24	49.7400	51.6300	49.3400	51.5700	+5.374%	175,803	-27.225%
2025-11-21	48.4300	49.4850	47.6700	48.9400	-2.042%	754,707	-23.314%
2025-11-20	52.8500	52.9300	49.7250	49.9600	-3.478%	531,608	-24.880%
2025-11-19	52.6900	53.4300	51.2050	51.7600	-3.631%	358,258	-27.492%
2025-11-18	53.0400	54.2800	52.6650	53.7100	+1.054%	420,835	-30.125%
2025-11-17	54.4300	55.4900	52.7400	53.1500	-2.549%	730,121	-29.389%
2025-11-14	55.1600	56.3600	54.4550	54.5400	-3.843%	485,133	-31.188%
2025-11-13	59.2400	59.8000	56.6100	56.7200	-3.439%	291,225	-33.833%
2025-11-12	60.6200	60.6700	58.3600	58.7400	-1.261%	157,841	-36.108%
2025-11-11	60.4600	60.5050	59.4100	59.4900	-3.063%	78,970	-36.914%
2025-11-10	61.4700	61.5200	60.5900	61.3700	+2.249%	170,768	-38.846%
2025-11-07	57.9950	60.1000	57.6000	60.0200	+2.774%	326,783	-37.471%
2025-11-06	59.5400	59.5400	58.0565	58.4000	-2.812%	169,892	-35.736%
2025-11-05	59.3900	60.5400	59.1400	60.0900	+3.123%	293,480	-37.544%
2025-11-04	60.0600	60.6200	57.5900	58.2700	-5.574%	517,752	-35.593%
2025-11-03	62.2500	62.5600	60.9670	61.7100	-2.819%	144,368	-39.183%
2025-10-31	63.6400	64.2400	62.8800	63.5000	+3.068%	106,668	-40.898%
2025-10-30	62.8000	62.8200	61.5300	61.6100	-3.779%	165,471	-39.085%
2025-10-29	65.7800	65.7800	63.3050	64.0300	-2.720%	234,300	-41.387%
2025-10-28	66.6300	67.1900	65.7000	65.8200	-1.127%	109,504	-42.981%
2025-10-27	66.6800	67.0174	66.2740	66.5700	+3.934%	147,778	-43.623%
2025-10-24	64.4600	64.4600	63.5500	64.0500	+0.360%	85,114	-41.405%
2025-10-23	63.2200	64.4300	62.9700	63.8200	+2.292%	98,689	-41.194%
2025-10-22	62.6500	63.1500	62.2100	62.3900	-3.704%	230,088	-39.846%
2025-10-21	62.9800	66.0400	62.6721	64.7900	+0.935%	209,778	-42.074%
2025-10-20	64.0900	64.6800	63.6300	64.1900	+4.154%	303,388	-41.533%
2025-10-17	61.1000	62.2300	60.5500	61.6300	-1.597%	619,722	-39.104%
2025-10-16	64.3100	64.5100	62.2401	62.6300	-2.779%	530,905	-40.077%
2025-10-15	64.5600	64.9900	63.7500	64.4200	-1.196%	395,428	-41.742%
2025-10-14	64.1800	65.7700	63.6400	65.2000	-2.832%	608,682	-42.439%
2025-10-13	66.2400	67.1450	65.9200	67.1000	-0.548%	549,058	-44.069%
2025-10-10	70.7000	70.9800	67.1400	67.4700	-3.738%	505,748	-44.375%
2025-10-09	71.5400	71.5400	69.3300	70.0900	-1.903%	253,410	-46.455%
2025-10-08	70.9000	71.8900	70.4850	71.4500	+1.506%	351,321	-47.474%
2025-10-07	72.3200	72.3200	69.8780	70.3900	-3.164%	600,950	-46.683%
2025-10-06	72.3800	73.1600	72.0700	72.6900	+2.136%	298,778	-48.370%
2025-10-03	69.9300	71.8500	69.5300	71.1700	+1.570%	309,098	-47.267%
2025-10-02	69.1000	70.1500	68.7500	70.0700	+2.968%	205,803	-46.439%
2025-10-01	67.5800	68.4900	67.4400	68.0500	+2.779%	182,626	-44.849%
2025-09-30	65.6800	66.3100	65.3200	66.2100	-0.030%	289,179	-43.317%
2025-09-29	64.9900	66.2900	64.9300	66.2300	+4.794%	439,462	-43.334%
2025-09-26	63.2600	63.8500	62.9600	63.2000	-0.174%	136,386	-40.617%
2025-09-25	64.6500	64.6500	62.8300	63.3100	-3.594%	218,168	-40.720%
2025-09-24	65.4500	65.9900	65.3350	65.6700	+1.609%	90,083	-42.851%
2025-09-23	65.3700	65.5600	64.5600	64.6300	-0.447%	49,633	-41.931%
2025-09-22	65.3400	65.5800	64.8700	64.9200	-2.566%	102,810	-42.190%
2025-09-19	67.3400	67.4800	66.6000	66.6300	-2.101%	208,033	-43.674%
2025-09-18	68.0200	68.3000	67.7900	68.0600	+1.628%	135,014	-44.857%
2025-09-17	67.3300	67.3800	66.3900	66.9700	-1.049%	148,044	-43.960%
2025-09-16	66.8600	67.7400	66.4665	67.6800	+1.348%	132,739	-44.548%
2025-09-15	66.6400	66.8800	66.2200	66.7800	-1.344%	99,251	-43.801%
2025-09-12	66.6200	67.7500	66.5320	67.6900	+2.081%	95,913	-44.556%
2025-09-11	65.9200	66.4100	65.8400	66.3100	+0.760%	81,254	-43.402%
2025-09-10	65.8300	66.2600	65.5400	65.8100	+2.094%	151,160	-42.972%
2025-09-09	65.3600	65.4100	64.1200	64.4600	-0.693%	86,323	-41.778%
2025-09-08	64.9600	65.3950	64.8300	64.9100	+0.464%	146,740	-42.181%
2025-09-05	65.4000	65.5400	63.8100	64.6100	+1.620%	99,838	-41.913%
2025-09-04	64.1800	64.1800	63.3099	63.5800	-2.185%	80,509	-40.972%
2025-09-03	64.5200	65.1830	64.4000	65.0000	+1.293%	61,395	-42.262%
2025-09-02	63.3600	64.7050	63.2200	64.1700	+2.426%	154,286	-41.515%
2025-08-29	64.0300	64.0300	62.5000	62.6500	-3.333%	148,307	-40.096%
2025-08-28	65.4800	65.5700	64.8100	64.8100	-0.139%	45,605	-42.092%
2025-08-27	64.4800	65.2300	64.3500	64.9000	+0.870%	64,361	-42.173%
2025-08-26	63.6400	64.3900	63.4100	64.3400	+0.296%	122,830	-41.669%
2025-08-25	64.7000	65.3800	64.0000	64.1500	-5.061%	124,676	-41.496%
2025-08-22	65.0400	68.0144	64.8100	67.5700	+4.034%	107,215	-44.458%
2025-08-21	65.6200	66.0200	64.8462	64.9500	-1.859%	60,687	-42.217%
2025-08-20	65.6900	66.2700	65.0200	66.1800	+1.084%	104,269	-43.291%
2025-08-19	67.0500	67.0500	65.2300	65.4700	-2.777%	258,599	-42.676%
2025-08-18	67.0000	67.5100	66.5000	67.3400	-0.555%	91,708	-44.268%
2025-08-15	68.6600	68.6600	67.6500	67.7160	-0.899%	61,151	-44.577%
2025-08-14	68.5000	69.0993	67.9000	68.3300	-4.004%	135,747	-45.075%
2025-08-13	69.8900	71.1900	69.5624	71.1800	+2.698%	96,221	-47.275%
2025-08-12	69.0500	69.5400	68.7400	69.3100	+0.537%	58,596	-45.852%
2025-08-11	69.2200	69.9600	68.7000	68.9400	+2.270%	64,843	-45.561%
2025-08-08	67.6900	67.9300	67.1200	67.4100	-1.020%	202,866	-44.326%
2025-08-07	67.4900	68.1500	66.9900	68.1050	+1.999%	200,724	-44.894%
2025-08-06	65.9200	67.0400	65.7747	66.7700	+1.474%	129,283	-43.792%
2025-08-05	66.1800	66.3400	65.2400	65.8000	-0.993%	91,507	-42.964%
2025-08-04	66.1600	66.9800	66.1421	66.4600	+1.481%	78,679	-43.530%
2025-08-01	66.9400	67.0000	65.4200	65.4900	-3.150%	291,493	-42.694%
2025-07-31	68.4700	68.8200	67.5650	67.6200	-0.103%	49,510	-44.499%
2025-07-30	68.1400	68.8300	67.0400	67.6900	-0.529%	96,173	-44.556%
2025-07-29	68.9300	68.9500	67.6900	68.0500	-0.526%	69,494	-44.849%
2025-07-28	68.6700	69.0200	68.0000	68.4100	+1.019%	96,314	-45.140%
2025-07-25	67.4000	67.8300	66.6400	67.7200	-1.869%	140,089	-44.581%
2025-07-24	68.8100	69.2600	68.3750	69.0100	+0.568%	112,193	-45.617%
2025-07-23	68.4600	68.7299	67.9600	68.6200	-0.766%	48,456	-45.307%
2025-07-22	69.1100	69.6500	68.0700	69.1500	+2.248%	90,676	-45.727%
2025-07-21	68.4700	69.0800	67.5400	67.6300	-0.544%	163,872	-44.507%
2025-07-18	68.8700	69.0400	67.8500	68.0000	-1.435%	140,060	-44.809%
2025-07-17	68.3500	69.5100	68.1300	68.9900	-0.246%	83,789	-45.601%
2025-07-16	68.8900	69.4300	68.4700	69.1600	+2.505%	88,791	-45.735%
2025-07-15	68.2400	68.6800	67.1200	67.4700	-2.879%	86,325	-44.375%
2025-07-14	70.5400	70.7500	69.0400	69.4700	+1.431%	105,738	-45.977%
2025-07-11	68.2200	68.4900	67.6200	68.4900	+4.199%	77,023	-45.204%
2025-07-10	64.3800	66.0000	64.0700	65.7300	+1.420%	87,121	-42.903%
2025-07-09	63.4500	64.8400	62.9200	64.8100	+2.824%	96,978	-42.092%
2025-07-08	63.1100	63.2490	62.5700	63.0300	+0.703%	68,485	-40.457%
2025-07-07	62.8600	62.8800	62.2500	62.5900	-1.231%	73,666	-40.038%
2025-07-03	63.3500	64.0800	63.2900	63.3700	-0.346%	77,964	-40.776%
2025-07-02	62.2800	63.6450	62.2400	63.5900	+4.280%	245,997	-40.981%
2025-07-01	61.7800	61.9500	60.9800	60.9800	-2.307%	82,833	-38.455%
2025-06-30	62.5100	62.5100	61.8000	62.4200	+0.824%	66,190	-39.875%
2025-06-27	61.8900	62.3900	61.6800	61.9100	-0.706%	108,049	-39.380%
2025-06-26	62.1100	62.4100	61.9488	62.3500	-0.192%	36,663	-39.808%
2025-06-25	62.5400	62.7000	61.9401	62.4700	+1.975%	36,635	-39.923%
2025-06-24	60.9600	61.6000	60.7950	61.2600	+2.476%	44,912	-38.737%
2025-06-23	58.6500	59.8500	57.7632	59.7800	+0.017%	91,850	-37.220%
2025-06-20	61.4200	61.4550	59.3000	59.7700	-0.681%	104,476	-37.209%
2025-06-18	60.2300	60.9900	59.9800	60.1800	-0.824%	63,172	-37.637%
2025-06-17	61.2200	61.2800	59.8526	60.6800	-3.713%	62,091	-38.151%
2025-06-16	61.8100	63.1400	61.7090	63.0200	+3.413%	40,590	-40.447%
2025-06-13	60.7500	61.4300	60.4140	60.9400	-1.439%	63,884	-38.415%
2025-06-12	61.8900	62.8485	61.7800	61.8300	-1.935%	56,497	-39.301%
2025-06-11	63.6300	64.0000	62.8450	63.0500	-0.693%	39,734	-40.476%
2025-06-10	63.5600	63.9599	62.8800	63.4900	+0.794%	53,166	-40.888%
2025-06-09	62.3200	63.0300	62.0000	62.9900	+4.236%	76,142	-40.419%
2025-06-06	60.3100	61.0651	60.2100	60.4300	+2.389%	53,041	-37.895%
2025-06-05	61.2600	61.2700	58.8850	59.0200	-2.960%	74,626	-36.411%
2025-06-04	60.8000	61.1250	60.2901	60.8200	-1.250%	30,817	-38.293%
2025-06-03	61.0900	61.9000	60.9250	61.5900	+1.734%	47,825	-39.065%
2025-06-02	60.2800	60.6700	60.0800	60.5400	-0.050%	69,947	-38.008%
2025-05-30	61.2800	61.3400	60.0900	60.5700	-1.142%	81,339	-38.039%
2025-05-29	62.8000	62.8000	61.0700	61.2700	-1.114%	175,332	-38.747%
2025-05-28	63.0600	63.0600	61.9400	61.9600	-2.793%	100,842	-39.429%
2025-05-27	64.0900	64.1500	63.1800	63.7400	+1.207%	53,109	-41.120%
2025-05-23	62.9100	63.7699	62.6171	62.9800	-2.281%	88,355	-40.410%
2025-05-22	64.6000	64.8500	64.0900	64.4500	+2.334%	73,058	-41.769%
2025-05-21	61.7300	63.6998	61.5600	62.9800	+1.417%	120,408	-40.410%
2025-05-20	60.6500	62.2099	60.3401	62.1000	+1.570%	70,406	-39.565%
2025-05-19	59.4600	61.1990	59.3600	61.1400	+1.359%	87,825	-38.616%
2025-05-16	59.9700	60.5600	59.9000	60.3200	+0.886%	71,102	-37.782%
2025-05-15	59.3600	60.3450	58.7600	59.7900	-0.117%	63,998	-37.230%
2025-05-14	60.3500	60.4500	59.4458	59.8600	-1.465%	54,464	-37.304%
2025-05-13	60.1700	60.8600	59.7300	60.7500	+2.984%	58,603	-38.222%
2025-05-12	60.3800	60.4900	58.3700	58.9900	-1.387%	127,400	-36.379%
2025-05-09	59.6300	60.1000	59.3200	59.8200	+1.891%	121,395	-37.262%
2025-05-08	57.5900	58.9295	57.4200	58.7100	+5.347%	173,358	-36.076%
2025-05-07	56.0600	56.4400	55.4900	55.7300	+1.327%	75,011	-32.657%
2025-05-06	54.2300	55.1100	54.0400	55.0000	+0.640%	74,512	-31.764%
2025-05-05	54.5500	54.9191	54.1850	54.6500	-2.706%	148,698	-31.327%
2025-05-02	56.1900	56.7796	56.0400	56.1700	+0.411%	169,184	-33.185%
2025-05-01	55.9900	56.5200	55.5752	55.9400	+2.586%	152,786	-32.910%
2025-04-30	54.8100	54.8100	53.7900	54.5300	-1.303%	144,634	-31.175%
2025-04-29	55.0300	55.3200	54.7800	55.2500	+0.619%	29,720	-32.072%
2025-04-28	55.1400	55.1600	54.1500	54.9100	-0.723%	104,486	-31.652%
2025-04-25	54.6400	55.5600	54.5000	55.3100	+1.954%	153,319	-32.146%
2025-04-24	53.7800	54.3200	53.6410	54.2500	+0.055%	80,495	-30.820%
2025-04-23	54.4500	54.8500	53.3200	54.2200	+2.167%	119,513	-30.782%
2025-04-22	51.9400	53.2300	51.8600	53.0700	+4.737%	447,691	-29.282%
2025-04-21	50.5400	51.3500	50.0400	50.6700	+3.009%	262,834	-25.933%
2025-04-17	49.0400	49.5400	48.5600	49.1900	+0.634%	67,107	-23.704%
2025-04-16	48.5200	49.5150	48.3200	48.8800	+0.370%	132,366	-23.220%
2025-04-15	49.7600	50.1100	48.6050	48.7000	-1.016%	85,596	-22.936%
2025-04-14	49.2500	49.7200	48.5700	49.2000	+1.297%	113,333	-23.720%
2025-04-11	47.5200	48.7800	47.1300	48.5700	+5.472%	283,931	-22.730%
2025-04-10	47.3200	47.3200	45.3750	46.0500	-3.540%	315,807	-18.502%
2025-04-09	44.4200	48.0700	44.4200	47.7400	+7.450%	284,275	-21.387%
2025-04-08	46.3600	46.4100	44.1122	44.4300	-1.769%	403,676	-15.530%
2025-04-07	44.4600	47.0500	43.8600	45.2300	-7.030%	519,863	-17.024%
2025-04-04	47.8700	49.0200	47.3400	48.6500	+2.551%	348,570	-22.857%
2025-04-03	47.4600	47.8900	47.0400	47.4400	-5.873%	179,363	-20.890%
2025-04-02	49.0500	50.6400	48.9800	50.4000	+2.335%	258,495	-25.536%
2025-04-01	48.4300	49.5700	47.7700	49.2500	+3.120%	479,591	-23.797%
2025-03-31	47.7800	48.5900	47.3400	47.7600	-1.627%	152,452	-21.420%
2025-03-28	49.5300	49.5300	48.3950	48.5500	-3.823%	111,664	-22.698%
2025-03-27	50.1200	50.6800	49.8100	50.4800	+0.558%	53,771	-25.654%
2025-03-26	50.7800	50.9150	49.7600	50.2000	-1.761%	98,772	-25.239%
2025-03-25	50.8400	51.1800	50.5200	51.1000	-0.117%	90,371	-26.556%
2025-03-24	50.6200	51.3900	50.5400	51.1600	+5.203%	114,888	-26.642%
2025-03-21	48.4800	48.8800	48.1500	48.6300	-0.246%	89,899	-22.825%
2025-03-20	49.3500	50.1200	48.4100	48.7500	-1.555%	129,550	-23.015%
2025-03-19	48.6500	49.8197	48.4621	49.5200	+3.903%	115,632	-24.212%
2025-03-18	47.7200	47.7700	46.9600	47.6600	-2.715%	240,516	-21.255%
2025-03-17	48.0600	49.1200	47.7582	48.9900	-0.041%	199,823	-23.393%
2025-03-14	48.2600	49.4200	47.9300	49.0100	+5.602%	161,986	-23.424%
2025-03-13	48.0300	48.0862	46.2700	46.4100	-3.373%	247,583	-19.134%
2025-03-12	48.3000	48.5100	46.7400	48.0300	-0.270%	153,071	-21.861%
2025-03-11	47.1800	48.4200	45.7600	48.1600	+5.245%	1,130,000	-22.072%
2025-03-10	47.8300	47.9400	44.8500	45.7600	-9.134%	580,397	-17.985%
2025-03-07	51.6300	52.7900	50.1200	50.3600	-2.365%	476,813	-25.477%
2025-03-06	52.1300	52.9100	50.9100	51.5800	-1.602%	116,613	-27.239%
2025-03-05	51.9700	52.4200	50.6900	52.4200	+4.111%	671,618	-28.405%
2025-03-04	47.9700	51.4650	47.2700	50.3500	+1.003%	792,288	-25.462%
2025-03-03	54.0300	54.0500	49.3300	49.8500	+2.256%	411,265	-24.714%
2025-02-28	47.3900	49.3200	47.0000	48.7500	+0.953%	236,833	-23.015%
2025-02-27	49.9500	50.0100	47.8000	48.2900	-1.086%	803,045	-22.282%
2025-02-26	49.7200	51.1700	47.6300	48.8200	-4.350%	405,468	-23.126%
2025-02-25	51.6700	51.6700	49.7300	51.0400	-6.314%	2,312,271	-26.469%
2025-02-24	55.2600	55.5300	54.3708	54.4800	-0.783%	121,552	-31.112%
2025-02-21	57.5100	57.5900	54.8400	54.9100	-3.802%	377,814	-31.652%
2025-02-20	56.6600	57.2200	56.0900	57.0800	+2.404%	96,219	-34.250%
2025-02-19	55.8100	56.0001	55.2895	55.7400	+2.219%	81,478	-32.670%
2025-02-18	55.9600	55.9600	54.0500	54.5300	-3.333%	335,605	-31.175%

.dark-mode .hSm1ZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSm1ZW{ color: #333333; background-color: white; border: 2px solid #333333; }EZBCFranklin Bitcoin ETFstock BATS ETF

EZBC
Franklin Bitcoin ETF
stock BATS ETF