Cboe Vest Bitcoin Strategy Managed Volatility Fund Institutional Class Shares (BTCVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 23 Mar 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 Mar 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 21 Mar 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 20 Mar 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 17 Mar 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 16 Mar 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 15 Mar 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 14 Mar 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 13 Mar 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 10 Mar 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 09 Mar 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 08 Mar 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 07 Mar 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 06 Mar 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 03 Mar 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 02 Mar 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 01 Mar 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 28 Feb 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 27 Feb 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 24 Feb 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 23 Feb 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 22 Feb 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 21 Feb 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 17 Feb 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 16 Feb 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 15 Feb 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 14 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 13 Feb 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 10 Feb 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 09 Feb 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 08 Feb 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 07 Feb 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 06 Feb 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 03 Feb 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 02 Feb 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 01 Feb 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 31 Jan 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 30 Jan 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 27 Jan 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 26 Jan 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 25 Jan 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 24 Jan 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 23 Jan 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 20 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 19 Jan 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 18 Jan 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 17 Jan 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 13 Jan 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 12 Jan 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 11 Jan 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 10 Jan 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 09 Jan 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 06 Jan 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 05 Jan 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 04 Jan 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 03 Jan 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 30 Dec 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 29 Dec 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 28 Dec 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 27 Dec 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 23 Dec 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 22 Dec 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 21 Dec 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 20 Dec 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 19 Dec 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 16 Dec 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 15 Dec 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 14 Dec 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 13 Dec 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 12 Dec 2022 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 09 Dec 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 08 Dec 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 07 Dec 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 06 Dec 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 05 Dec 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 02 Dec 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 01 Dec 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 30 Nov 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 29 Nov 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 28 Nov 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 25 Nov 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 23 Nov 2022 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 22 Nov 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 21 Nov 2022 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 18 Nov 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 17 Nov 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 16 Nov 2022 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 15 Nov 2022 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 14 Nov 2022 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 11 Nov 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 10 Nov 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 09 Nov 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 08 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 07 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 04 Nov 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 03 Nov 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 02 Nov 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 01 Nov 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 31 Oct 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
