Stockscreener 앱 받기
47.09
0.23%
-0.11
시간 외 거래:
47.08
-0.01
-0.02%
Franklin Bitcoin ETF 주식 (EZBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $47.42 | $46.88 | $0.535 | 193,372.0 | -0.23% |
| 2026-05-05 | $47.23 | $46.80 | $0.43 | 183,036.0 | +1.94% |
| 2026-05-04 | $46.66 | $45.40 | $1.26 | 278,560.0 | +2.18% |
| 2026-05-01 | $45.64 | $45.20 | $0.445 | 95,909.0 | +2.63% |
| 2026-04-30 | $44.32 | $43.98 | $0.34 | 60,443.0 | +1.22% |
| 2026-04-29 | $44.47 | $43.30 | $1.17 | 183,374.0 | -1.13% |
| 2026-04-28 | $44.16 | $43.72 | $0.44 | 148,161.0 | -0.72% |
| 2026-04-27 | $45.21 | $44.20 | $1.01 | 167,895.0 | -0.98% |
| 2026-04-24 | $45.27 | $44.77 | $0.50 | 96,473.0 | -0.13% |
| 2026-04-23 | $45.48 | $44.50 | $0.98 | 73,415.0 | -1.45% |
| 2026-04-22 | $45.93 | $45.27 | $0.66 | 109,366.0 | +5.12% |
| 2026-04-21 | $44.33 | $43.24 | $1.08 | 42,475.0 | -1.72% |
| 2026-04-20 | $44.19 | $43.27 | $0.92 | 58,736.0 | -1.52% |
| 2026-04-17 | $45.32 | $44.08 | $1.24 | 326,831.0 | +2.83% |
| 2026-04-16 | $43.60 | $42.31 | $1.29 | 128,127.0 | +0.44% |
| 2026-04-15 | $43.53 | $42.56 | $0.97 | 53,926.0 | +1.02% |
| 2026-04-14 | $44.02 | $42.77 | $1.25 | 131,593.0 | +1.25% |
| 2026-04-13 | $42.49 | $40.98 | $1.51 | 86,202.0 | +0.05% |
| 2026-04-10 | $42.42 | $41.59 | $0.83 | 170,680.0 | +1.68% |
| 2026-04-09 | $41.95 | $40.82 | $1.13 | 71,034.0 | +1.09% |
| 2026-04-08 | $41.89 | $40.91 | $0.98 | 87,025.0 | +3.43% |
| 2026-04-07 | $39.92 | $39.14 | $0.78 | 73,677.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $47.42 | $45.20 | $2.23 | 944,249.0 | +6.66% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):