Franklin Bitcoin ETF (EZBC)
39.66
-0.47
(-1.17%)
USD |
BATS |
May 28, 16:00
39.68
+0.02
(+0.05%)
Pre-Market: 20:00
EZBC Price: 39.66 for May 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 28, 2024 | 39.68 | 39.77 | 38.99 | 39.66 | 96898.00 |
May 24, 2024 | 39.14 | 40.20 | 38.95 | 40.13 | 59951.00 |
May 23, 2024 | 40.24 | 40.24 | 38.79 | 38.95 | 196698.0 |
May 22, 2024 | 40.50 | 40.99 | 40.22 | 40.43 | 159046.0 |
May 21, 2024 | 41.17 | 41.34 | 40.15 | 40.15 | 84286.00 |
May 20, 2024 | 38.92 | 40.73 | 38.73 | 40.73 | 180275.0 |
May 17, 2024 | 38.50 | 39.15 | 38.21 | 38.93 | 136676.0 |
May 16, 2024 | 38.33 | 38.55 | 37.53 | 37.85 | 51475.00 |
May 15, 2024 | 37.36 | 38.54 | 37.13 | 38.33 | 423219.0 |
May 14, 2024 | 35.96 | 36.11 | 35.46 | 35.70 | 97912.00 |
May 13, 2024 | 36.44 | 36.83 | 36.34 | 36.65 | 121790.0 |
May 10, 2024 | 36.47 | 36.62 | 34.92 | 35.21 | 116144.0 |
May 09, 2024 | 35.63 | 36.38 | 35.32 | 36.26 | 87053.00 |
May 08, 2024 | 36.00 | 36.43 | 35.88 | 36.06 | 67774.00 |
May 07, 2024 | 36.87 | 37.30 | 36.47 | 36.61 | 80831.00 |
May 06, 2024 | 36.94 | 37.27 | 36.41 | 36.66 | 102826.0 |
May 03, 2024 | 35.59 | 36.14 | 35.59 | 36.09 | 624948.0 |
May 02, 2024 | 34.11 | 34.58 | 33.82 | 34.44 | 641009.0 |
May 01, 2024 | 33.45 | 34.39 | 32.81 | 32.97 | 281414.0 |
Apr 30, 2024 | 35.50 | 35.65 | 34.22 | 34.33 | 434393.0 |
Apr 29, 2024 | 36.23 | 36.62 | 35.85 | 36.49 | 69599.00 |
Apr 26, 2024 | 37.05 | 37.59 | 36.72 | 37.00 | 215403.0 |
Apr 25, 2024 | 36.67 | 37.68 | 36.47 | 37.57 | 265978.0 |
Apr 24, 2024 | 38.34 | 38.46 | 36.97 | 37.14 | 405644.0 |
Apr 23, 2024 | 38.42 | 38.99 | 38.41 | 38.58 | 170660.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.74
Minimum
Jan 23 2024
42.74
Maximum
Mar 13 2024
34.38
Average
36.64
Median
Mar 01 2024
Price Benchmarks
VanEck Bitcoin Trust ETF | 77.38 |
iShares Bitcoin Trust ETF | 38.98 |
WisdomTree Bitcoin ETF | 72.66 |
Grayscale Solana Trust (GSOL) | 470.01 |
Grayscale Stellar Lumens Trust (XLM) | 45.00 |