Australia markets closed

Cboe Vest Bitcoin Str Mgd Vol Inv (BTCLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.08-0.14 (-0.63%)
At close: 08:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202422.0822.0822.0822.0822.08-
27 Mar 202422.0822.0822.0822.0822.08-
26 Mar 202422.2222.2222.2222.2222.22-
25 Mar 202422.6222.6222.6222.6222.62-
22 Mar 202420.9820.9820.9820.9820.98-
21 Mar 202421.3121.3121.3121.3121.31-
20 Mar 202421.4321.4321.4321.4321.43-
19 Mar 202421.1321.1321.1321.1321.13-
18 Mar 202421.6821.6821.6821.6821.68-
15 Mar 202422.0922.0922.0922.0922.09-
14 Mar 202422.1722.1722.1722.1722.17-
13 Mar 202423.1023.1023.1023.1023.10-
12 Mar 202422.6822.6822.6822.6822.68-
11 Mar 202422.8622.8622.8622.8622.86-
08 Mar 202422.2722.2722.2722.2722.27-
07 Mar 202421.9621.9621.9621.9621.96-
06 Mar 202421.8221.8221.8221.8221.82-
05 Mar 202420.5620.5620.5620.5620.56-
04 Mar 202422.1422.1422.1422.1422.14-
01 Mar 202420.9020.9020.9020.9020.90-
29 Feb 202420.6120.6120.6120.6120.61-
28 Feb 202420.1020.1020.1020.1020.10-
27 Feb 202419.1319.1319.1319.1319.13-
26 Feb 202418.4318.4318.4318.4318.43-
23 Feb 202417.3717.3717.3717.3717.37-
22 Feb 202417.6617.6617.6617.6617.66-
21 Feb 202417.3217.3217.3217.3217.32-
20 Feb 202417.6817.6817.6817.6817.68-
16 Feb 202417.6317.6317.6317.6317.63-
15 Feb 202417.6017.6017.6017.6017.60-
14 Feb 202417.6017.6017.6017.6017.60-
13 Feb 202416.8416.8416.8416.8416.84-
12 Feb 202417.0917.0917.0917.0917.09-
09 Feb 202416.2216.2216.2216.2216.22-
08 Feb 202415.5715.5715.5715.5715.57-
07 Feb 202415.1315.1315.1315.1315.13-
06 Feb 202414.7814.7814.7814.7814.78-
05 Feb 202414.5514.5514.5514.5514.55-
02 Feb 202414.7414.7414.7414.7414.74-
01 Feb 202414.7414.7414.7414.7414.74-
31 Jan 202414.6514.6514.6514.6514.65-
30 Jan 202414.8414.8414.8414.8414.84-
29 Jan 202414.7514.7514.7514.7514.75-
26 Jan 202414.7414.7414.7414.7414.74-
25 Jan 202414.2614.2614.2614.2614.26-
24 Jan 202414.2414.2414.2414.2414.24-
23 Jan 202414.1014.1014.1014.1014.10-
22 Jan 202414.3914.3914.3914.3914.39-
19 Jan 202414.8114.8114.8114.8114.81-
18 Jan 202414.6014.6014.6014.6014.60-
17 Jan 202415.1915.1915.1915.1915.19-
16 Jan 202415.3315.3315.3315.3315.33-
12 Jan 202415.4415.4415.4415.4415.44-
11 Jan 202416.1916.1916.1916.1916.19-
10 Jan 202416.1816.1816.1816.1816.18-
09 Jan 202416.3916.3916.3916.3916.39-
08 Jan 202416.4816.4816.4816.4816.48-
05 Jan 202415.6215.6215.6215.6215.62-
04 Jan 202415.6915.6915.6915.6915.69-
03 Jan 202415.2315.2315.2315.2315.23-
02 Jan 202415.9815.9815.9815.9815.98-
29 Dec 202315.0215.0215.0215.0215.02-
29 Dec 20231.834 Dividend
28 Dec 202317.0917.0917.0917.0915.26-
27 Dec 202317.4717.4717.4717.4715.60-
26 Dec 202316.9716.9716.9716.9715.15-
22 Dec 202317.5617.5617.5617.5615.68-
21 Dec 202317.5817.5817.5817.5815.69-
20 Dec 202317.5117.5117.5117.5115.63-
19 Dec 202317.0617.0617.0617.0615.23-
18 Dec 202316.9916.9916.9916.9915.17-
15 Dec 202317.1317.1317.1317.1315.29-
14 Dec 202317.3417.3417.3417.3415.48-
13 Dec 202317.3417.3417.3417.3415.48-
12 Dec 202316.8316.8316.8316.8315.02-
11 Dec 202316.6916.6916.6916.6914.90-
08 Dec 202317.9917.9917.9917.9916.06-
07 Dec 202317.5817.5817.5817.5815.69-
06 Dec 202317.7617.7617.7617.7615.85-
05 Dec 202317.7917.7917.7917.7915.88-
04 Dec 202316.9816.9816.9816.9815.16-
01 Dec 202315.8115.8115.8115.8114.11-
30 Nov 202315.3915.3915.3915.3913.74-
29 Nov 202315.3315.3315.3315.3313.68-
28 Nov 202315.6915.6915.6915.6914.01-
27 Nov 202315.0215.0215.0215.0213.41-
24 Nov 202315.5215.5215.5215.5213.85-
22 Nov 202315.4315.4315.4315.4313.77-
21 Nov 202315.1215.1215.1215.1213.50-
20 Nov 202315.4015.4015.4015.4013.75-
17 Nov 202314.9514.9514.9514.9513.35-
16 Nov 202314.7314.7314.7314.7313.15-
15 Nov 202315.4115.4115.4115.4113.76-
14 Nov 202314.4814.4814.4814.4812.93-
13 Nov 202315.0715.0715.0715.0713.45-
10 Nov 202315.2915.2915.2915.2913.65-
09 Nov 202314.9614.9614.9614.9613.35-
08 Nov 202314.6214.6214.6214.6213.05-
07 Nov 202314.7114.7114.7114.7113.13-
06 Nov 202314.3814.3814.3814.3812.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...