Australia markets closed

AdvisorShares Managed Bitcoin Strategy ETF (CRYP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
16.65-0.04 (-0.26%)
At close: 10:18AM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202216.5916.6516.5916.6516.65200
04 Oct 202216.5716.6916.5716.6916.69200
03 Oct 202216.4616.4616.4316.4316.435,400
30 Sept 202216.4916.4916.4216.4216.42100
29 Sept 202216.2616.3816.2616.3816.38400
28 Sept 202216.4216.5016.4216.4916.495,900
27 Sept 202216.2716.2716.2716.2716.27100
26 Sept 202216.3016.3116.3016.3116.31200
23 Sept 202216.1616.1916.1516.1916.19200
22 Sept 202216.2716.4516.2716.4516.45100
21 Sept 202216.4016.4016.2716.2716.27100
20 Sept 202216.2516.2816.2516.2816.28100
19 Sept 202216.2616.4816.2616.4716.47400
16 Sept 202216.5416.5416.5116.5116.51200
15 Sept 202216.5516.6016.5516.5916.59300
14 Sept 202216.7616.7616.6716.6716.67100
13 Sept 202216.8216.8216.8216.8216.82100
12 Sept 202217.7217.7317.7217.7317.73100
09 Sept 202217.1517.2617.0917.2517.25300
08 Sept 202216.3916.3916.3916.3916.39100
07 Sept 202216.2216.2916.2216.2816.28200
06 Sept 202216.5416.5416.1416.1416.14300
02 Sept 202216.7816.7816.6016.6016.60300
01 Sept 202216.6916.6916.5716.5716.57600
31 Aug 202216.8016.8016.6716.7616.761,000
30 Aug 202216.6016.6216.6016.6216.62600
29 Aug 202216.7716.7716.6916.6916.69200
26 Aug 202217.4017.4016.8916.8916.89400
25 Aug 202217.3717.3717.3317.3317.33300
24 Aug 202217.3417.4117.3417.4117.41400
23 Aug 202217.3017.3217.3017.3217.32100
22 Aug 202217.2017.3217.1417.1517.151,000
19 Aug 202217.2817.2817.2817.2817.28300
18 Aug 202218.5218.5218.1318.1318.132,200
17 Aug 202218.1018.1018.0818.0818.08100
16 Aug 202218.2418.3518.2418.3518.35700
15 Aug 202218.5018.5018.3618.3618.36900
12 Aug 202218.3018.4818.3018.4818.48700
11 Aug 202218.6718.6718.4618.4618.46200
10 Aug 202218.3918.3918.2118.2118.21200
09 Aug 202217.9817.9917.9817.9917.99100
08 Aug 202218.3618.3618.3618.3618.36100
05 Aug 202217.7517.9517.7517.9517.95700
04 Aug 202217.9517.9517.7517.7517.75100
03 Aug 202218.1618.1918.1618.1918.19200
02 Aug 202218.0018.0017.9917.9917.99100
01 Aug 202217.9817.9817.9817.9817.98100
29 July 202218.4118.4118.4118.4118.41100
28 July 202217.9918.3917.9918.3618.361,000
27 July 202217.6317.6317.6317.6317.63100
26 July 202216.4016.4216.4016.4216.42400
25 July 202217.0817.1617.0417.0417.04300
22 July 202218.2518.2517.5517.5517.55100
21 July 202217.7417.9417.7417.9417.94100
20 July 202218.4018.4018.2818.2818.28400
19 July 202217.3518.1517.3518.0918.09700
18 July 202217.2217.4216.7616.8816.88500
15 July 202216.4616.5816.4416.5816.581,200
14 July 202215.6016.2515.6016.2516.25200
13 July 202215.6115.6115.6115.6115.61100
12 July 202215.6815.6815.4315.4315.43300
11 July 202217.0017.0016.1316.1316.13500
08 July 202217.0817.0817.0817.0817.08100
07 July 202217.0717.0717.0717.0717.07100
06 July 202215.8415.8915.8415.8915.89200
05 July 202215.2116.0115.2116.0116.01100
01 July 202215.1615.1615.1615.1615.16100
30 June 202214.7914.8114.7414.7414.74300
29 June 202215.6815.8115.6815.8115.81100
28 June 202216.0116.0116.0116.0116.01100
27 June 202216.1716.2516.1716.2516.25100
24 June 202216.3816.3816.3816.3816.38100
23 June 202216.0816.2616.0816.2616.26200
22 June 202216.2216.2215.9915.9915.99400
21 June 202216.5116.5116.2716.2716.27500
17 June 202216.1716.2016.1316.1316.13300
16 June 202216.0916.2716.0916.2616.26300
15 June 202216.3816.5716.3816.5116.51800
14 June 202216.8216.8216.7116.7116.71400
13 June 202217.2117.3216.9717.0617.066,900
10 June 202219.0719.0719.0719.0719.07100
09 June 202219.4419.4419.4419.4419.44100
08 June 202219.5619.5619.4919.4919.49200
07 June 202219.4919.9319.4719.8319.83300
06 June 202219.9019.9519.9019.9519.95100
03 June 202219.2819.2819.2819.2819.28100
02 June 202219.3919.5519.3919.5519.55400
01 June 202219.4819.4819.4819.4819.48100
31 May 202220.0120.0120.0120.0120.01200
27 May 202219.1419.1419.0419.0419.04200
26 May 202219.2819.2819.2319.2319.23200
25 May 202219.3219.3219.3119.3119.31300
24 May 202219.2519.2519.2519.2519.25200
23 May 202219.6219.6219.1519.1519.15200
20 May 202219.1119.2319.1119.2319.23200
19 May 202219.5819.5819.4919.4919.49200
18 May 202219.2319.2719.2319.2719.27200
17 May 202219.6719.6719.6719.6719.67100
16 May 202219.6419.7219.4119.4119.41634,300
13 May 202220.0820.3719.5019.8719.87390,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...