Stockscreener 앱 받기
37.49
1.08%
0.40
Franklin Bitcoin ETF 주식 (EZBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-17 | $37.17 | $36.10 | $1.07 | 84,961.0 | -0.16% |
| 2026-07-16 | $37.40 | $36.96 | $0.4392 | 75,269.0 | -1.01% |
| 2026-07-15 | $37.80 | $37.39 | $0.415 | 63,036.0 | +0.59% |
| 2026-07-14 | $37.48 | $36.71 | $0.77 | 136,748.0 | +3.76% |
| 2026-07-13 | $36.28 | $35.68 | $0.6001 | 104,345.0 | -2.68% |
| 2026-07-10 | $37.37 | $36.83 | $0.545 | 71,000.0 | +1.15% |
| 2026-07-09 | $36.65 | $36.15 | $0.50 | 86,045.0 | +1.59% |
| 2026-07-08 | $36.02 | $35.52 | $0.50 | 173,427.0 | -2.55% |
| 2026-07-07 | $37.07 | $36.17 | $0.8995 | 219,267.0 | +0.16% |
| 2026-07-06 | $36.91 | $35.43 | $1.48 | 135,547.0 | +3.66% |
| 2026-07-02 | $35.91 | $35.39 | $0.52 | 79,248.0 | +2.51% |
| 2026-07-01 | $34.87 | $33.89 | $0.979 | 168,643.0 | +2.18% |
| 2026-06-30 | $34.16 | $33.57 | $0.59 | 124,167.0 | -2.78% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $38.67 | $33.89 | $4.78 | 2,063,583.0 | +10.56% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):