Stockscreener 앱 받기
46.13
2.33%
-1.10
시간 외 거래:
46.23
0.10
+0.22%
Franklin Bitcoin ETF 주식 (EZBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $46.14 | $45.42 | $0.72 | 271,542.0 | -2.33% |
| 2026-09-03 | $47.27 | $45.31 | $1.96 | 232,959.0 | +5.71% |
| 2026-09-02 | $44.79 | $44.25 | $0.54 | 109,425.0 | +0.11% |
| 2026-09-01 | $45.26 | $44.16 | $1.10 | 160,877.0 | -2.04% |
| 2026-08-31 | $45.73 | $44.91 | $0.825 | 132,824.0 | +1.72% |
| 2026-08-28 | $46.14 | $44.47 | $1.67 | 144,864.0 | -2.99% |
| 2026-08-27 | $46.71 | $45.63 | $1.08 | 52,971.0 | +1.79% |
| 2026-08-26 | $45.43 | $44.90 | $0.53 | 90,787.0 | -0.57% |
| 2026-08-25 | $45.97 | $45.10 | $0.865 | 146,956.0 | +0.24% |
| 2026-08-24 | $46.20 | $44.98 | $1.22 | 201,488.0 | +2.20% |
| 2026-08-21 | $44.99 | $44.05 | $0.94 | 255,939.0 | +6.02% |
| 2026-08-20 | $42.14 | $41.10 | $1.04 | 266,065.0 | +6.28% |
| 2026-08-19 | $40.00 | $37.44 | $2.56 | 248,272.0 | +5.89% |
| 2026-08-18 | $37.57 | $36.96 | $0.61 | 161,491.0 | +0.48% |
| 2026-08-17 | $37.31 | $36.62 | $0.69 | 140,930.0 | +2.24% |
| 2026-08-14 | $36.49 | $36.08 | $0.4072 | 47,787.0 | -0.70% |
| 2026-08-13 | $36.93 | $36.31 | $0.62 | 52,963.0 | -0.08% |
| 2026-08-12 | $36.98 | $36.53 | $0.444 | 25,252.0 | -0.19% |
| 2026-08-11 | $37.07 | $36.49 | $0.58 | 139,941.0 | -0.70% |
| 2026-08-10 | $37.50 | $36.81 | $0.69 | 580,558.0 | -1.57% |
Franklin Bitcoin ETF 주식 (EZBC) 연도별 가격 이력
이 심층 분석에서는 Franklin Bitcoin ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EZBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin Bitcoin ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin Bitcoin ETF 주식 (EZBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $47.27 | $44.16 | $3.12 | 1,046,345.0 | +1.25% |
| 2026-08 | $46.71 | $36.08 | $10.63 | 3,272,063.0 | +25.34% |
| 2026-07 | $38.67 | $33.89 | $4.78 | 2,220,305.0 | +7.20% |
| 2026-06 | $41.54 | $33.50 | $8.04 | 4,861,002.0 | -20.06% |
| 2026-05 | $47.47 | $41.90 | $5.57 | 3,918,661.0 | -3.92% |
| 2026-04 | $45.93 | $38.00 | $7.93 | 2,657,604.0 | +12.66% |
| 2026-03 | $43.34 | $37.88 | $5.46 | 4,427,999.0 | +3.29% |
| 2026-02 | $45.88 | $36.00 | $9.88 | 6,976,083.0 | -21.72% |
| 2026-01 | $56.59 | $47.31 | $9.28 | 7,406,497.0 | -4.21% |
Franklin Bitcoin ETF 주식 (EZBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.78 | $48.52 | $6.26 | 4,677,390.0 | -3.18% |
| 2025-11 | $62.56 | $47.67 | $14.89 | 6,312,930.0 | -17.37% |
| 2025-10 | $73.16 | $60.55 | $12.61 | 7,081,300.0 | -4.09% |
| 2025-09 | $68.30 | $62.83 | $5.47 | 2,999,292.0 | +5.68% |
| 2025-08 | $71.19 | $62.50 | $8.69 | 2,533,204.0 | -7.35% |
| 2025-07 | $70.75 | $60.98 | $9.77 | 2,141,887.0 | +8.33% |
| 2025-06 | $64.00 | $57.76 | $6.24 | 1,208,883.0 | +3.05% |
| 2025-05 | $64.85 | $54.04 | $10.81 | 2,134,882.0 | +11.08% |
| 2025-04 | $55.56 | $43.86 | $11.70 | 4,769,377.0 | +14.18% |
| 2025-03 | $54.05 | $44.85 | $9.20 | 5,357,459.0 | -2.03% |
| 2025-02 | $59.25 | $47.00 | $12.25 | 7,831,867.0 | -17.20% |
| 2025-01 | $62.20 | $51.72 | $10.48 | 4,325,815.0 | +8.73% |
Franklin Bitcoin ETF 주식 (EZBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.83 | $52.88 | $9.95 | 3,892,845.0 | -2.98% |
| 2024-11 | $57.86 | $38.93 | $18.93 | 5,221,637.0 | +38.99% |
| 2024-10 | $42.70 | $34.11 | $8.59 | 4,476,052.0 | +10.05% |
| 2024-09 | $38.61 | $30.89 | $7.72 | 3,969,928.0 | +8.26% |
| 2024-08 | $37.98 | $28.72 | $9.26 | 5,073,142.0 | -10.10% |
| 2024-07 | $40.45 | $31.93 | $8.52 | 6,955,232.0 | +8.64% |
| 2024-06 | $41.66 | $34.23 | $7.43 | 5,317,170.0 | -11.11% |
| 2024-05 | $41.34 | $32.81 | $8.53 | 3,954,510.0 | +14.10% |
| 2024-04 | $41.91 | $34.22 | $7.69 | 5,154,352.0 | -16.65% |
| 2024-03 | $42.75 | $34.46 | $8.29 | 10,761,171.0 | +14.32% |
| 2024-02 | $37.30 | $24.54 | $12.76 | 6,047,970.0 | +45.99% |
| 2024-01 | $28.83 | $22.41 | $6.42 | 5,321,317.0 | +0.00% |
0.48%
0.13%
자본화:
|
볼륨(24시간):