Jacobi FT Wilshire Bitcoin ETF (BCOIN.AS)
Amsterdam - Amsterdam Delayed Price. Currency in USD
Add to watchlist
At close: 09:04AM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 41.71 | 41.71 | 41.71 | 43.70 | 43.70 | 3,023 |
| May 14, 2024 | 41.76 | 41.76 | 41.76 | 41.69 | 41.69 | - |
| May 13, 2024 | 41.53 | 41.53 | 41.53 | 42.39 | 42.39 | - |
| May 10, 2024 | 42.62 | 42.62 | 42.62 | 41.23 | 41.23 | - |
| May 09, 2024 | 41.47 | 41.47 | 41.47 | 41.89 | 41.89 | - |
| May 08, 2024 | 42.13 | 42.13 | 42.13 | 41.84 | 41.84 | - |
| May 07, 2024 | 42.84 | 42.84 | 42.84 | 43.04 | 43.04 | - |
| May 06, 2024 | 43.33 | 43.33 | 43.33 | 42.69 | 42.69 | - |
| May 03, 2024 | 39.98 | 39.98 | 39.98 | 41.36 | 41.36 | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 42.71 | 42.71 | 42.71 | 41.02 | 41.02 | - |
| Apr 29, 2024 | 41.85 | 41.85 | 41.85 | 42.38 | 42.38 | - |
| Apr 26, 2024 | 43.37 | 43.37 | 43.37 | 42.74 | 42.74 | - |
| Apr 25, 2024 | 43.31 | 43.31 | 43.31 | 42.88 | 42.88 | - |
| Apr 24, 2024 | 45.02 | 45.02 | 45.02 | 43.68 | 43.68 | - |
| Apr 23, 2024 | 44.79 | 44.79 | 44.79 | 44.99 | 44.99 | - |
| Apr 22, 2024 | 44.76 | 44.76 | 44.76 | 44.36 | 44.36 | - |
| Apr 19, 2024 | 43.75 | 43.75 | 43.75 | 43.53 | 43.53 | - |
| Apr 18, 2024 | 41.26 | 41.26 | 41.26 | 42.88 | 42.88 | - |
| Apr 17, 2024 | 43.09 | 43.09 | 43.09 | 40.76 | 40.76 | - |
| Apr 16, 2024 | 42.65 | 42.65 | 42.65 | 42.01 | 42.01 | - |
| Apr 15, 2024 | 44.78 | 44.78 | 44.78 | 43.59 | 43.59 | - |
| Apr 12, 2024 | 47.87 | 47.87 | 47.87 | 46.97 | 46.97 | - |
| Apr 11, 2024 | 47.76 | 47.76 | 47.03 | 47.05 | 47.05 | 3,000 |
| Apr 10, 2024 | 46.82 | 46.82 | 46.02 | 46.28 | 46.28 | 2,000 |
| Apr 09, 2024 | 47.80 | 47.80 | 47.80 | 46.46 | 46.46 | - |
| Apr 08, 2024 | 47.18 | 47.18 | 47.18 | 48.34 | 48.34 | - |
| Apr 05, 2024 | 45.28 | 45.28 | 45.28 | 45.69 | 45.69 | - |
| Apr 04, 2024 | 44.33 | 44.33 | 44.33 | 45.63 | 45.63 | - |
| Apr 03, 2024 | 44.73 | 44.73 | 44.73 | 44.72 | 44.72 | - |
| Apr 02, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Mar 28, 2024 | 47.52 | 47.52 | 47.52 | 47.97 | 47.97 | - |
| Mar 27, 2024 | 47.18 | 47.18 | 47.18 | 46.66 | 46.66 | - |
| Mar 26, 2024 | 47.74 | 47.74 | 47.74 | 47.38 | 47.38 | - |
| Mar 25, 2024 | 45.29 | 46.65 | 45.29 | 46.98 | 46.98 | 1,000 |
| Mar 22, 2024 | 44.71 | 44.71 | 44.71 | 42.86 | 42.86 | - |
| Mar 21, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 20, 2024 | 42.40 | 42.48 | 42.40 | 42.29 | 42.29 | 500 |
| Mar 19, 2024 | 43.51 | 43.51 | 42.61 | 43.38 | 43.38 | 2,000 |
| Mar 18, 2024 | 45.98 | 46.05 | 45.98 | 45.75 | 45.75 | 3,000 |
| Mar 15, 2024 | 46.25 | 46.25 | 46.25 | 45.93 | 45.93 | - |
| Mar 14, 2024 | 49.60 | 49.60 | 49.60 | 47.52 | 47.52 | - |
| Mar 13, 2024 | 49.32 | 49.32 | 49.32 | 49.17 | 49.17 | - |
| Mar 12, 2024 | 48.69 | 48.69 | 48.69 | 47.68 | 47.68 | - |
| Mar 11, 2024 | 48.93 | 48.93 | 48.93 | 48.96 | 48.96 | 500 |
| Mar 08, 2024 | 45.56 | 46.88 | 45.56 | 45.15 | 45.15 | 2,000 |
| Mar 07, 2024 | 45.05 | 45.05 | 45.05 | 45.54 | 45.54 | - |
| Mar 06, 2024 | 45.05 | 45.05 | 45.05 | 45.23 | 45.23 | - |
| Mar 05, 2024 | 44.88 | 45.27 | 44.73 | 44.37 | 44.37 | 4,000 |
| Mar 04, 2024 | 43.36 | 43.36 | 43.36 | 44.87 | 44.87 | - |
| Mar 01, 2024 | 41.50 | 42.04 | 41.50 | 41.65 | 41.65 | 500 |
| Feb 29, 2024 | 42.44 | 42.47 | 42.26 | 42.26 | 42.26 | 2,500 |
| Feb 28, 2024 | 39.71 | 39.71 | 39.54 | 41.49 | 41.49 | 1,000 |
| Feb 27, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Feb 26, 2024 | 34.69 | 34.69 | 34.69 | 35.99 | 35.99 | - |
| Feb 23, 2024 | 34.43 | 34.53 | 34.43 | 34.38 | 34.38 | 2,000 |
| Feb 22, 2024 | 35.00 | 35.00 | 35.00 | 34.75 | 34.75 | - |
| Feb 21, 2024 | 34.83 | 34.83 | 34.83 | 34.53 | 34.53 | - |
| Feb 20, 2024 | 35.08 | 35.08 | 35.08 | 34.96 | 34.96 | - |
| Feb 19, 2024 | 35.43 | 35.43 | 35.43 | 35.25 | 35.25 | - |
| Feb 16, 2024 | 35.07 | 35.07 | 35.07 | 35.29 | 35.29 | - |
| Feb 15, 2024 | 35.01 | 35.01 | 35.01 | 35.38 | 35.38 | - |
| Feb 14, 2024 | 33.70 | 34.70 | 33.70 | 34.87 | 34.87 | 500 |
| Feb 13, 2024 | 33.81 | 33.81 | 33.81 | 33.00 | 33.00 | - |
| Feb 12, 2024 | 32.61 | 33.70 | 32.61 | 33.68 | 33.68 | 500 |
| Feb 09, 2024 | 31.29 | 31.29 | 31.29 | 31.95 | 31.95 | - |
| Feb 08, 2024 | 30.12 | 30.12 | 30.12 | 30.63 | 30.63 | - |
| Feb 07, 2024 | 28.99 | 28.99 | 28.99 | 29.08 | 29.08 | - |
| Feb 06, 2024 | 28.96 | 28.96 | 28.96 | 29.29 | 29.29 | - |
| Feb 05, 2024 | 29.15 | 29.15 | 29.15 | 28.70 | 28.70 | - |
| Feb 02, 2024 | 29.12 | 29.12 | 29.12 | 29.19 | 29.19 | - |
| Feb 01, 2024 | 28.49 | 28.49 | 28.49 | 28.73 | 28.73 | - |
| Jan 31, 2024 | 29.07 | 29.07 | 29.07 | 29.37 | 29.37 | - |
| Jan 30, 2024 | 29.22 | 29.22 | 29.22 | 29.26 | 29.26 | - |
| Jan 29, 2024 | 28.44 | 28.44 | 28.44 | 29.04 | 29.04 | - |
| Jan 26, 2024 | 27.03 | 27.03 | 27.03 | 28.27 | 28.27 | - |
| Jan 25, 2024 | 27.10 | 27.10 | 27.10 | 26.92 | 26.92 | - |
| Jan 24, 2024 | 27.05 | 27.05 | 27.05 | 27.06 | 27.06 | - |
| Jan 23, 2024 | 26.88 | 26.88 | 26.88 | 26.42 | 26.42 | - |
| Jan 22, 2024 | 27.68 | 27.68 | 27.68 | 27.32 | 27.32 | - |
| Jan 19, 2024 | 27.90 | 27.90 | 27.90 | 27.42 | 27.42 | - |
| Jan 18, 2024 | 28.98 | 28.98 | 28.98 | 28.67 | 28.67 | - |
| Jan 17, 2024 | 28.80 | 28.80 | 28.80 | 28.64 | 28.64 | - |
| Jan 16, 2024 | 28.89 | 28.89 | 28.89 | 29.14 | 29.14 | - |
| Jan 15, 2024 | 28.83 | 28.83 | 28.83 | 28.69 | 28.69 | - |
| Jan 12, 2024 | 31.05 | 31.05 | 31.05 | 29.82 | 29.82 | - |
| Jan 11, 2024 | 31.15 | 31.15 | 31.15 | 31.08 | 31.08 | - |
| Jan 10, 2024 | 30.97 | 30.97 | 30.97 | 30.78 | 30.78 | - |
| Jan 09, 2024 | 31.65 | 31.65 | 31.65 | 31.66 | 31.66 | - |
| Jan 08, 2024 | 29.74 | 29.74 | 29.74 | 30.47 | 30.47 | - |
| Jan 05, 2024 | 29.67 | 29.67 | 29.67 | 29.36 | 29.36 | - |
| Jan 04, 2024 | 29.05 | 29.05 | 29.05 | 29.71 | 29.71 | - |
| Jan 03, 2024 | 30.51 | 30.51 | 30.51 | 29.43 | 29.43 | - |
| Jan 02, 2024 | 30.93 | 30.93 | 30.93 | 30.62 | 30.62 | 1,000 |
| Dec 29, 2023 | 28.69 | 28.69 | 28.69 | 28.59 | 28.59 | - |
| Dec 28, 2023 | 29.16 | 29.16 | 29.16 | 28.66 | 28.66 | - |
| Dec 27, 2023 | 28.74 | 28.74 | 28.74 | 29.24 | 29.24 | - |
| Dec 22, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Dec 21, 2023 | 29.62 | 29.62 | 29.62 | 29.59 | 29.59 | - |
| Dec 20, 2023 | 29.07 | 29.07 | 29.07 | 29.75 | 29.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.