Franklin Templeton Digital Holdings Trust Shares of Franklin Bitcoin ETF (EZBC)

Last Price50.62

Change-1.12 (-2.16%)

NYSE · Last Trade: Jan 26th, 4:31 PM EST

Historical Prices For Franklin Templeton Digital Holdings Trust Shares of Franklin Bitcoin ETF (EZBC)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	51.79	52.67	51.17	51.74	144,591	51.74
1/22/2026	51.73	51.98	51.15	51.69	342,346	51.69
1/21/2026	51.72	52.30	50.40	52.15	691,301	52.15
1/20/2026	52.56	52.80	51.56	51.81	572,899	51.81
1/16/2026	55.43	55.45	54.52	55.26	655,892	55.26
1/15/2026	56.02	56.10	55.02	55.09	326,692	55.09
1/14/2026	55.32	56.59	55.29	56.53	192,422	56.53
1/13/2026	53.42	54.69	53.34	54.67	408,051	54.67
1/12/2026	52.15	53.41	52.10	52.90	333,452	52.90
1/09/2026	52.36	53.17	51.93	52.18	147,489	52.18
1/08/2026	51.75	52.84	51.59	52.56	126,525	52.56
1/07/2026	52.86	53.22	52.42	52.57	190,114	52.57
1/06/2026	54.60	54.60	52.77	53.50	335,563	53.50
1/05/2026	53.64	54.82	53.45	54.49	684,286	54.49
1/02/2026	51.44	52.68	51.16	51.91	1,208,210	51.91
12/31/2025	51.45	51.45	50.39	50.60	639,377	50.60
12/30/2025	50.92	51.72	50.78	50.80	445,990	50.80
12/29/2025	50.60	50.91	50.30	50.35	121,777	50.35
12/26/2025	51.44	51.51	50.13	50.60	146,924	50.60
12/24/2025	50.40	50.71	49.94	50.47	106,523	50.47
12/23/2025	50.71	51.06	50.08	50.69	273,165	50.69
12/22/2025	52.05	52.28	50.85	51.08	194,821	51.08
12/19/2025	50.89	51.71	50.23	50.93	232,051	50.93
12/18/2025	51.18	51.65	48.85	48.96	325,044	48.96
12/17/2025	50.73	52.27	49.36	49.68	313,787	49.68
12/16/2025	50.26	50.97	50.26	50.69	156,681	50.69
12/15/2025	51.75	51.97	49.25	49.62	313,815	49.62
12/12/2025	53.35	53.63	51.80	52.19	123,963	52.19
12/11/2025	52.19	53.14	51.70	53.14	196,319	53.14
12/10/2025	53.23	54.66	53.06	53.55	120,383	53.55
12/09/2025	52.25	54.78	52.13	53.91	395,273	53.91
12/08/2025	52.86	53.09	51.87	52.56	90,633	52.56
12/05/2025	52.37	52.89	51.02	51.70	243,038	51.70
12/04/2025	53.73	53.96	52.64	53.55	128,026	53.55
12/03/2025	53.55	54.21	53.14	53.82	158,256	53.82
12/02/2025	51.36	53.41	51.23	52.72	333,964	52.72
12/01/2025	49.89	50.14	48.52	49.50	269,573	49.50
11/28/2025	53.82	53.84	52.25	52.47	118,851	52.47
11/26/2025	50.58	52.31	50.15	52.02	332,266	52.02
11/25/2025	50.47	50.95	49.82	50.55	271,492	50.55
11/24/2025	49.74	51.63	49.34	51.57	175,836	51.57
11/21/2025	48.43	49.48	47.67	48.94	755,212	48.94
11/20/2025	52.85	52.93	49.73	49.96	532,577	49.96
11/19/2025	52.69	53.43	51.20	51.76	358,458	51.76
11/18/2025	53.04	54.28	52.66	53.71	421,713	53.71
11/17/2025	54.43	55.49	52.74	53.15	732,915	53.15
11/14/2025	55.16	56.36	54.45	54.54	486,306	54.54
11/13/2025	59.24	59.80	56.61	56.72	298,580	56.72
11/12/2025	60.62	60.67	58.36	58.74	158,540	58.74
11/11/2025	60.46	60.51	59.41	59.49	78,967	59.49
11/10/2025	61.47	61.52	60.59	61.37	170,424	61.37
11/07/2025	57.99	60.10	57.60	60.02	326,783	60.02
11/06/2025	59.54	59.54	58.06	58.40	169,199	58.40
11/05/2025	59.39	60.54	59.14	60.09	293,480	60.09
11/04/2025	60.06	60.62	57.59	58.27	516,794	58.27
11/03/2025	62.25	62.56	60.97	61.71	144,367	61.71
10/31/2025	63.64	64.24	62.88	63.50	106,668	63.50
10/30/2025	62.80	62.82	61.53	61.61	165,470	61.61
10/29/2025	65.78	65.78	63.30	64.03	234,145	64.03
10/28/2025	66.63	67.19	65.70	65.82	109,504	65.82
10/27/2025	66.68	67.02	66.27	66.57	147,778	66.57