Australia markets closed

Cboe Vest Bitcoin Strategy Managed Volatility Fund (BTCVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
11.21+0.20 (+1.82%)
As of 08:05AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 202311.2111.2111.2111.2111.21-
01 Feb 202311.0111.0111.0111.0111.01-
31 Jan 202310.9010.9010.9010.9010.90-
30 Jan 202310.8010.8010.8010.8010.80-
27 Jan 202310.9110.9110.9110.9110.91-
26 Jan 202310.9210.9210.9210.9210.92-
25 Jan 202310.8510.8510.8510.8510.85-
24 Jan 202310.9010.9010.9010.9010.90-
23 Jan 202310.9110.9110.9110.9110.91-
20 Jan 202310.6210.6210.6210.6210.62-
19 Jan 202310.1910.1910.1910.1910.19-
18 Jan 202310.0310.0310.0310.0310.03-
17 Jan 202310.3110.3110.3110.3110.31-
13 Jan 20239.549.549.549.549.54-
12 Jan 20239.379.379.379.379.37-
11 Jan 20238.718.718.718.718.71-
10 Jan 20238.688.688.688.688.68-
09 Jan 20238.558.558.558.558.55-
06 Jan 20238.428.428.428.428.42-
05 Jan 20238.408.408.408.408.40-
04 Jan 20238.378.378.378.378.37-
03 Jan 20238.318.318.318.318.31-
30 Dec 20228.278.278.278.278.27-
29 Dec 20228.228.228.228.228.22-
28 Dec 20228.238.238.238.238.23-
27 Dec 20228.258.258.258.258.25-
23 Dec 20228.328.328.328.328.32-
22 Dec 20228.308.308.308.308.30-
21 Dec 20228.308.308.308.308.30-
20 Dec 20228.348.348.348.348.34-
19 Dec 20228.228.228.228.228.22-
16 Dec 20228.328.328.328.328.32-
15 Dec 20228.528.528.528.528.52-
14 Dec 20228.668.668.668.668.66-
13 Dec 20228.648.648.648.648.64-
12 Dec 20228.438.438.438.438.43-
09 Dec 20228.418.418.418.418.41-
08 Dec 20228.468.468.468.468.46-
07 Dec 20228.328.328.328.328.32-
06 Dec 20228.398.398.398.398.39-
05 Dec 20228.358.358.358.358.35-
02 Dec 20228.408.408.408.408.40-
01 Dec 20228.358.358.358.358.35-
30 Nov 20228.428.428.428.428.42-
29 Nov 20228.208.208.208.208.20-
28 Nov 20228.138.138.138.138.13-
25 Nov 20228.208.208.208.208.20-
23 Nov 20228.198.198.198.198.19-
22 Nov 20228.038.038.038.038.03-
21 Nov 20227.947.947.947.947.94-
18 Nov 20228.148.148.148.148.14-
17 Nov 20228.138.138.138.138.13-
16 Nov 20228.088.088.088.088.08-
15 Nov 20228.178.178.178.178.17-
14 Nov 20228.028.028.028.028.02-
11 Nov 20228.018.018.018.018.01-
10 Nov 20228.588.588.588.588.58-
09 Nov 20227.747.747.747.747.74-
08 Nov 202210.2010.2010.2010.2010.20-
07 Nov 202210.2010.2010.2010.2010.20-
04 Nov 202210.3410.3410.3410.3410.34-
03 Nov 20229.949.949.949.949.94-
02 Nov 20229.939.939.939.939.93-
01 Nov 202210.0310.0310.0310.0310.03-
31 Oct 202210.0010.0010.0010.0010.00-
28 Oct 202210.1010.1010.1010.1010.10-
27 Oct 202210.1110.1110.1110.1110.11-
26 Oct 202210.1510.1510.1510.1510.15-
25 Oct 20229.959.959.959.959.95-
24 Oct 20229.579.579.579.579.57-
21 Oct 20229.509.509.509.509.50-
20 Oct 20229.459.459.459.459.45-
19 Oct 20229.529.529.529.529.52-
18 Oct 20229.519.519.519.519.51-
17 Oct 20229.639.639.639.639.63-
14 Oct 20229.489.489.489.489.48-
13 Oct 20229.579.579.579.579.57-
12 Oct 20229.489.489.489.489.48-
11 Oct 20229.429.429.429.429.42-
10 Oct 20229.499.499.499.499.49-
07 Oct 20229.599.599.599.599.59-
06 Oct 20229.809.809.809.809.80-
05 Oct 20229.849.849.849.849.84-
04 Oct 20229.899.899.899.899.89-
03 Oct 20229.649.649.649.649.64-
30 Sept 20229.619.619.619.619.61-
29 Sept 20229.619.619.619.619.61-
28 Sept 20229.659.659.659.659.65-
27 Sept 20229.449.449.449.449.44-
26 Sept 20229.529.529.529.529.52-
23 Sept 20229.389.389.389.389.38-
22 Sept 20229.559.559.559.559.55-
21 Sept 20229.459.459.459.459.45-
20 Sept 20229.449.449.449.449.44-
19 Sept 20229.609.609.609.609.60-
16 Sept 20229.639.639.639.639.63-
15 Sept 20229.679.679.679.679.67-
14 Sept 20229.739.739.739.739.73-
13 Sept 20229.839.839.839.839.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...