Stockscreener 앱 받기
37.14
2.24%
0.815
시간 외 거래:
37.14
Franklin Bitcoin ETF 주식 (EZBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-07 | $37.73 | $37.25 | $0.48 | 39,958.0 | +0.81% |
| 2026-08-06 | $37.51 | $37.05 | $0.46 | 32,982.0 | -0.61% |
| 2026-08-05 | $37.51 | $36.89 | $0.62 | 57,974.0 | +0.94% |
| 2026-08-04 | $37.19 | $36.73 | $0.455 | 94,266.0 | +0.60% |
| 2026-08-03 | $37.00 | $36.20 | $0.80 | 357,795.0 | +1.49% |
| 2026-07-31 | $36.85 | $36.03 | $0.82 | 130,179.0 | -2.81% |
| 2026-07-30 | $37.62 | $37.31 | $0.305 | 61,642.0 | +1.94% |
| 2026-07-29 | $37.32 | $36.69 | $0.63 | 42,770.0 | -0.54% |
| 2026-07-28 | $37.00 | $36.25 | $0.75 | 27,615.0 | -1.60% |
| 2026-07-27 | $37.94 | $37.23 | $0.71 | 105,484.0 | +1.08% |
| 2026-07-24 | $37.18 | $36.81 | $0.37 | 76,853.0 | -0.91% |
| 2026-07-23 | $37.64 | $37.34 | $0.30 | 120,513.0 | -1.71% |
| 2026-07-22 | $38.27 | $37.87 | $0.40 | 48,172.0 | -0.81% |
| 2026-07-21 | $38.67 | $38.17 | $0.50 | 61,684.0 | +2.02% |
| 2026-07-20 | $37.98 | $37.06 | $0.915 | 147,857.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $37.73 | $36.08 | $1.65 | 1,711,336.0 | +2.17% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):