Vest Bitcoin Strategy Mgd Vol Y (BTCYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 18 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 17 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 16 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 15 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 12 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 11 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 10 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 09 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 08 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 05 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 04 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 03 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 02 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 01 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 28 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 27 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 26 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 25 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 22 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 21 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 20 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 19 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 18 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 15 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 14 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 13 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 12 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 11 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 08 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 07 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 06 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 05 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 04 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 29 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 28 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 27 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 26 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 23 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 22 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 21 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 20 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 16 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 15 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 14 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 13 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 12 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 09 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 08 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 07 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 05 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 02 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 01 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 31 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 30 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 29 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 26 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 25 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 24 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 23 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 22 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 19 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 18 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 17 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 16 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 12 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 11 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 10 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 09 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 08 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 05 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 04 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 03 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 29 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 29 Dec 2023 | 1.915 Dividend | |||||
| 28 Dec 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 15.03 | - |
| 27 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.36 | - |
| 26 Dec 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 14.92 | - |
| 22 Dec 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 15.44 | - |
| 21 Dec 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 15.46 | - |
| 20 Dec 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 15.40 | - |
| 19 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 15.01 | - |
| 18 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 14.94 | - |
| 15 Dec 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 15.03 | - |
| 14 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 15.20 | - |
| 13 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 15.21 | - |
| 12 Dec 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 14.75 | - |
| 11 Dec 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 14.63 | - |
| 08 Dec 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 15.77 | - |
| 07 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 15.41 | - |
| 06 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 15.57 | - |
| 05 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 15.59 | - |
| 04 Dec 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 14.89 | - |
| 01 Dec 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 13.85 | - |
| 30 Nov 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 13.49 | - |
| 29 Nov 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 13.45 | - |
| 28 Nov 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 13.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.