Australia markets closed

Cboe Vest Bitcoin Strategy Managed Volatility Fund Institutional Class (BTCVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.41-0.05 (-0.59%)
At close: 06:05PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022------
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-
12 Sept 202210.4810.4810.4810.4810.48-
09 Sept 202210.1110.1110.1110.1110.11-
08 Sept 20229.419.419.419.419.41-
07 Sept 20229.309.309.309.309.30-
06 Sept 20229.209.209.209.209.20-
02 Sept 20229.589.589.589.589.58-
01 Sept 20229.569.569.569.569.56-
31 Aug 20229.689.689.689.689.68-
30 Aug 20229.589.589.589.589.58-
29 Aug 20229.659.659.659.659.65-
26 Aug 20229.799.799.799.799.79-
25 Aug 202210.1310.1310.1310.1310.13-
24 Aug 202210.1810.1810.1810.1810.18-
23 Aug 202210.1310.1310.1310.1310.13-
22 Aug 20229.979.979.979.979.97-
19 Aug 202210.0510.0510.0510.0510.05-
18 Aug 202210.6910.6910.6910.6910.69-
17 Aug 202210.6610.6610.6610.6610.66-
16 Aug 202210.8610.8610.8610.8610.86-
15 Aug 202210.8810.8810.8810.8810.88-
12 Aug 202210.9510.9510.9510.9510.95-
11 Aug 202210.9510.9510.9510.9510.95-
10 Aug 202210.7910.7910.7910.7910.79-
09 Aug 202210.6410.6410.6410.6410.64-
08 Aug 202210.8810.8810.8810.8810.88-
05 Aug 202210.6110.6110.6110.6110.61-
04 Aug 202210.4810.4810.4810.4810.48-
03 Aug 202210.7610.7610.7610.7610.76-
02 Aug 202210.6210.6210.6210.6210.62-
01 Aug 202210.6310.6310.6310.6310.63-
29 July 202210.8910.8910.8910.8910.89-
28 July 202210.8710.8710.8710.8710.87-
27 July 202210.5810.5810.5810.5810.58-
26 July 202210.0810.0810.0810.0810.08-
25 July 202210.3510.3510.3510.3510.35-
22 July 202210.5310.5310.5310.5310.53-
21 July 202210.7010.7010.7010.7010.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...