Canada markets open in 41 minutes

Vest Bitcoin Strategy Mgd Vol Ins (BTCVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.76+0.75 (+3.75%)
At close: 08:05AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202420.0120.0120.0120.0120.01-
May 01, 202419.3919.3919.3919.3919.39-
Apr 30, 202419.7219.7219.7219.7219.72-
Apr 29, 202420.2520.2520.2520.2520.25-
Apr 26, 202420.4020.4020.4020.4020.40-
Apr 25, 202420.5120.5120.5120.5120.51-
Apr 24, 202420.3320.3320.3320.3320.33-
Apr 23, 202420.9020.9020.9020.9020.90-
Apr 22, 202420.9420.9420.9420.9420.94-
Apr 19, 202420.4320.4320.4320.4320.43-
Apr 18, 202420.2720.2720.2720.2720.27-
Apr 17, 202419.7119.7119.7119.7119.71-
Apr 16, 202420.1120.1120.1120.1120.11-
Apr 15, 202420.2520.2520.2520.2520.25-
Apr 12, 202421.0521.0521.0521.0521.05-
Apr 11, 202421.8721.8721.8721.8721.87-
Apr 10, 202421.7821.7821.7821.7821.78-
Apr 09, 202421.5421.5421.5421.5421.54-
Apr 08, 202422.1522.1522.1522.1522.15-
Apr 05, 202421.1821.1821.1821.1821.18-
Apr 04, 202421.4321.4321.4321.4321.43-
Apr 03, 202420.9320.9320.9320.9320.93-
Apr 02, 202420.9620.9620.9620.9620.96-
Apr 01, 202421.9321.9321.9321.9321.93-
Mar 28, 202421.5021.5021.5021.5021.50-
Mar 27, 202421.5021.5021.5021.5021.50-
Mar 26, 202421.6321.6321.6321.6321.63-
Mar 25, 202422.0222.0222.0222.0222.02-
Mar 22, 202420.4320.4320.4320.4320.43-
Mar 21, 202420.7420.7420.7420.7420.74-
Mar 20, 202420.8620.8620.8620.8620.86-
Mar 19, 202420.5720.5720.5720.5720.57-
Mar 18, 202421.1021.1021.1021.1021.10-
Mar 15, 202421.5021.5021.5021.5021.50-
Mar 14, 202421.5821.5821.5821.5821.58-
Mar 13, 202422.4822.4822.4822.4822.48-
Mar 12, 202422.0822.0822.0822.0822.08-
Mar 11, 202422.2522.2522.2522.2522.25-
Mar 08, 202421.6821.6821.6821.6821.68-
Mar 07, 202421.3721.3721.3721.3721.37-
Mar 06, 202421.2421.2421.2421.2421.24-
Mar 05, 202420.0120.0120.0120.0120.01-
Mar 04, 202421.5521.5521.5521.5521.55-
Mar 01, 202420.3420.3420.3420.3420.34-
Feb 29, 202420.0620.0620.0620.0620.06-
Feb 28, 202419.5719.5719.5719.5719.57-
Feb 27, 202418.6218.6218.6218.6218.62-
Feb 26, 202417.9417.9417.9417.9417.94-
Feb 23, 202416.9016.9016.9016.9016.90-
Feb 22, 202417.1917.1917.1917.1917.19-
Feb 21, 202416.8516.8516.8516.8516.85-
Feb 20, 202417.2117.2117.2117.2117.21-
Feb 16, 202417.1617.1617.1617.1617.16-
Feb 15, 202417.1317.1317.1317.1317.13-
Feb 14, 202417.1317.1317.1317.1317.13-
Feb 13, 202416.3816.3816.3816.3816.38-
Feb 12, 202416.6416.6416.6416.6416.64-
Feb 09, 202415.7815.7815.7815.7815.78-
Feb 08, 202415.1515.1515.1515.1515.15-
Feb 07, 202414.7214.7214.7214.7214.72-
Feb 06, 202414.3814.3814.3814.3814.38-
Feb 05, 202414.1614.1614.1614.1614.16-
Feb 02, 202414.3414.3414.3414.3414.34-
Feb 01, 202414.3514.3514.3514.3514.35-
Jan 31, 202414.2614.2614.2614.2614.26-
Jan 30, 202414.4414.4414.4414.4414.44-
Jan 29, 202414.3614.3614.3614.3614.36-
Jan 26, 202414.3514.3514.3514.3514.35-
Jan 25, 202413.8813.8813.8813.8813.88-
Jan 24, 202413.8613.8613.8613.8613.86-
Jan 23, 202413.7213.7213.7213.7213.72-
Jan 22, 202414.0014.0014.0014.0014.00-
Jan 19, 202414.4214.4214.4214.4214.42-
Jan 18, 202414.2014.2014.2014.2014.20-
Jan 17, 202414.7814.7814.7814.7814.78-
Jan 16, 202414.9114.9114.9114.9114.91-
Jan 12, 202415.0215.0215.0215.0215.02-
Jan 11, 202415.7515.7515.7515.7515.75-
Jan 10, 202415.7415.7415.7415.7415.74-
Jan 09, 202415.9515.9515.9515.9515.95-
Jan 08, 202416.0316.0316.0316.0316.03-
Jan 05, 202415.2015.2015.2015.2015.20-
Jan 04, 202415.2715.2715.2715.2715.27-
Jan 03, 202414.8214.8214.8214.8214.82-
Jan 02, 202415.5515.5515.5515.5515.55-
Dec 29, 202314.6214.6214.6214.6214.62-
Dec 29, 20231.984 Dividend
Dec 28, 202316.8316.8316.8316.8314.85-
Dec 27, 202317.2117.2117.2117.2115.18-
Dec 26, 202316.7116.7116.7116.7114.74-
Dec 22, 202317.2917.2917.2917.2915.25-
Dec 21, 202317.3117.3117.3117.3115.27-
Dec 20, 202317.2417.2417.2417.2415.21-
Dec 19, 202316.8016.8016.8016.8014.82-
Dec 18, 202316.7316.7316.7316.7314.76-
Dec 15, 202316.9516.9516.9516.9514.95-
Dec 14, 202317.1617.1617.1617.1615.14-
Dec 13, 202317.1617.1617.1617.1615.14-
Dec 12, 202316.6516.6516.6516.6514.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...