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

Last Price40.84

Change+0.25 (0.63%)

NYSE · Last Trade: Mar 23rd, 1:32 PM EDT

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

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	40.80	40.80	40.20	40.59	59,008	40.59
3/19/2026	40.10	40.78	39.86	40.63	108,961	40.63
3/18/2026	41.93	41.94	41.05	41.09	99,880	41.09
3/17/2026	42.65	43.34	42.50	43.13	131,895	43.13
3/16/2026	42.73	43.07	42.27	42.79	127,310	42.79
3/13/2026	42.28	42.79	40.99	41.19	312,442	41.19
3/12/2026	40.53	40.80	40.13	40.74	74,961	40.74
3/11/2026	40.60	41.26	40.30	40.87	176,693	40.87
3/10/2026	41.01	41.48	40.12	40.53	235,899	40.53
3/09/2026	39.75	40.19	39.52	39.93	165,931	39.93
3/06/2026	39.90	39.95	39.16	39.36	134,360	39.36
3/05/2026	41.98	42.09	40.85	41.21	339,175	41.21
3/04/2026	41.48	42.83	41.25	42.29	420,699	42.29
3/03/2026	38.82	39.88	38.34	39.45	242,984	39.45
3/02/2026	37.90	40.56	37.90	39.99	630,137	39.99
2/27/2026	38.26	38.34	37.66	37.94	201,189	37.94
2/26/2026	39.41	39.47	38.50	38.98	562,190	38.98
2/25/2026	38.48	40.20	38.29	40.02	154,245	40.02
2/24/2026	36.41	37.39	36.31	37.29	76,157	37.29
2/23/2026	38.23	38.24	36.96	37.26	114,006	37.26
2/20/2026	38.72	39.35	38.51	39.16	147,878	39.16
2/19/2026	38.15	38.84	37.93	38.81	63,634	38.81
2/18/2026	38.78	39.50	38.07	38.28	137,041	38.28
2/17/2026	39.35	39.43	38.50	39.18	345,786	39.18
2/13/2026	38.93	40.16	38.66	39.78	401,681	39.78
2/12/2026	39.27	39.44	37.66	37.77	266,262	37.77
2/11/2026	39.35	39.42	38.00	39.06	300,166	39.06
2/10/2026	40.02	40.46	39.26	39.77	158,679	39.77
2/09/2026	39.91	41.13	39.63	40.93	298,726	40.93
2/06/2026	38.78	41.37	38.78	40.49	644,723	40.49
2/05/2026	40.46	40.89	36.00	36.80	935,573	36.80
2/04/2026	43.46	43.73	41.68	42.41	578,833	42.41
2/03/2026	45.34	45.34	42.14	44.19	520,665	44.19
2/02/2026	45.11	45.88	44.88	45.10	1,077,412	45.10
1/30/2026	47.89	48.89	47.31	48.47	295,240	48.47
1/29/2026	50.72	50.73	48.09	48.58	283,866	48.58
1/28/2026	51.96	52.28	51.41	51.46	65,778	51.46
1/27/2026	50.99	51.70	50.42	51.67	193,874	51.67
1/26/2026	50.64	51.36	50.32	50.62	221,203	50.62
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