MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EZBC — Franklin Bitcoin ETF
Cboe BZXFranklin Bitcoin ETF
$48.70
-0.22(-0.45%)
- O
- 50.02
- H
- 50.37
- L
- 48.46
- V
- 77.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.70
Period Return-8.23%
Period High$73.16
Period Low$33.50
Avg Daily Volume191.3K
Total Trading Days365
EZBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.02 | $50.37 | $48.46 | $48.70 | $-0.22 | -0.45% | 77,942 | $49.37 | $48.46 $50.37 |
| Oct 1, 2026 | $48.17 | $49.24 | $48.17 | $48.92 | +$0.63 | +1.30% | 145,596 | $48.74 | $48.17 $49.24 |
| Sep 30, 2026 | $49.19 | $49.41 | $48.17 | $48.29 | $-0.01 | -0.02% | 92,487 | $48.54 | $48.17 $49.41 |
| Sep 29, 2026 | $48.75 | $48.75 | $47.90 | $48.30 | +$0.12 | +0.25% | 102,616 | $48.27 | $47.90 $48.75 |
| Sep 28, 2026 | $48.31 | $48.65 | $47.86 | $48.18 | $-0.36 | -0.74% | 39,298 | $48.20 | $47.86 $48.65 |
| Sep 25, 2026 | $48.56 | $48.59 | $48.06 | $48.54 | $-0.24 | -0.49% | 38,062 | $48.46 | $48.06 $48.59 |
| Sep 24, 2026 | $48.42 | $49.06 | $48.33 | $48.78 | $-0.04 | -0.08% | 68,263 | $48.71 | $48.33 $49.06 |
| Sep 23, 2026 | $49.40 | $49.63 | $48.29 | $48.82 | $-1.00 | -2.01% | 110,871 | $48.81 | $48.29 $49.63 |
| Sep 22, 2026 | $49.54 | $50.07 | $49.39 | $49.82 | $-0.14 | -0.28% | 157,769 | $49.84 | $49.39 $50.07 |
| Sep 21, 2026 | $49.07 | $50.19 | $48.99 | $49.96 | +$3.04 | +6.48% | 180,884 | $49.59 | $48.99 $50.19 |
| Sep 18, 2026 | $45.11 | $47.01 | $45.11 | $46.92 | +$2.73 | +6.18% | 154,100 | $46.22 | $45.11 $47.01 |
| Sep 17, 2026 | $43.96 | $44.45 | $43.87 | $44.19 | +$0.30 | +0.68% | 24,700 | $44.25 | $43.87 $44.45 |
| Sep 16, 2026 | $43.70 | $44.17 | $43.40 | $43.89 | $-0.10 | -0.23% | 92,596 | $43.76 | $43.40 $44.17 |
| Sep 15, 2026 | $44.44 | $44.65 | $43.32 | $43.99 | $-1.66 | -3.64% | 278,726 | $43.99 | $43.32 $44.65 |
| Sep 14, 2026 | $44.94 | $45.84 | $44.94 | $45.65 | +$0.99 | +2.22% | 246,514 | $45.50 | $44.94 $45.84 |
| Sep 11, 2026 | $44.78 | $46.11 | $44.41 | $44.66 | +$0.13 | +0.29% | 137,420 | $45.01 | $44.41 $46.11 |
| Sep 10, 2026 | $44.44 | $44.75 | $44.36 | $44.53 | $-0.64 | -1.42% | 34,219 | $44.54 | $44.36 $44.75 |
| Sep 9, 2026 | $46.00 | $46.00 | $45.12 | $45.17 | $-0.13 | -0.29% | 124,745 | $45.52 | $45.12 $46.00 |
| Sep 8, 2026 | $45.25 | $45.62 | $44.81 | $45.30 | $-0.83 | -1.80% | 190,827 | $45.23 | $44.81 $45.62 |
| Sep 4, 2026 | $45.82 | $46.14 | $45.42 | $46.13 | $-1.10 | -2.33% | 275,494 | $45.79 | $45.42 $46.14 |
| Sep 3, 2026 | $45.31 | $47.28 | $45.31 | $47.23 | +$2.55 | +5.71% | 233,082 | $46.51 | $45.31 $47.28 |
| Sep 2, 2026 | $44.35 | $44.79 | $44.25 | $44.68 | +$0.05 | +0.11% | 109,427 | $44.58 | $44.25 $44.79 |
| Sep 1, 2026 | $44.95 | $45.26 | $44.16 | $44.63 | $-0.93 | -2.04% | 161,371 | $44.75 | $44.16 $45.26 |
| Aug 31, 2026 | $45.04 | $45.73 | $44.91 | $45.56 | +$0.77 | +1.72% | 133,028 | $45.34 | $44.91 $45.73 |
| Aug 28, 2026 | $45.79 | $46.14 | $44.47 | $44.79 | $-1.38 | -2.99% | 144,867 | $45.09 | $44.47 $46.14 |
| Aug 27, 2026 | $45.85 | $46.71 | $45.64 | $46.17 | +$0.81 | +1.79% | 52,973 | $46.28 | $45.64 $46.71 |
| Aug 26, 2026 | $45.11 | $45.43 | $44.90 | $45.36 | $-0.26 | -0.57% | 91,916 | $45.26 | $44.90 $45.43 |
| Aug 25, 2026 | $45.41 | $45.97 | $45.10 | $45.62 | +$0.11 | +0.24% | 147,355 | $45.64 | $45.10 $45.97 |
| Aug 24, 2026 | $45.65 | $46.20 | $44.99 | $45.51 | +$0.98 | +2.20% | 201,609 | $45.60 | $44.99 $46.20 |
| Aug 21, 2026 | $44.57 | $44.99 | $44.05 | $44.53 | +$2.53 | +6.02% | 257,032 | $44.54 | $44.05 $44.99 |