21Shares Crypto Basket Index ETP (HODL.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 09:01AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 450 |
| Jul 04, 2022 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Jul 01, 2022 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Jun 30, 2022 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Jun 29, 2022 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Jun 28, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jun 27, 2022 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jun 24, 2022 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 168 |
| Jun 23, 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Jun 22, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Jun 21, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3,438 |
| Jun 20, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 10 |
| Jun 17, 2022 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Jun 16, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jun 15, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 600 |
| Jun 14, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Jun 13, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Jun 10, 2022 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Jun 09, 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 5 |
| Jun 08, 2022 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Jun 07, 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Jun 03, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jun 02, 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Jun 01, 2022 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| May 31, 2022 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| May 30, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 27, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| May 25, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| May 24, 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| May 23, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| May 20, 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| May 19, 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| May 18, 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 17, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 16, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8 |
| May 13, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| May 12, 2022 | 6.27 | 6.27 | 6.09 | 6.09 | 6.09 | 1,642 |
| May 11, 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| May 10, 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| May 09, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| May 06, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| May 05, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 04, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| May 03, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| May 02, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3 |
| Apr 29, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Apr 28, 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2 |
| Apr 27, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Apr 26, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 25, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 59 |
| Apr 22, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 2 |
| Apr 21, 2022 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 184 |
| Apr 20, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Apr 19, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2 |
| Apr 14, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Apr 13, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Apr 12, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2 |
| Apr 11, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 08, 2022 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2 |
| Apr 07, 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 3 |
| Apr 06, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 977 |
| Apr 05, 2022 | 12.70 | 12.73 | 12.70 | 12.73 | 12.73 | 115 |
| Apr 04, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1 |
| Apr 01, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Mar 31, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2 |
| Mar 30, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Mar 29, 2022 | 12.65 | 12.72 | 12.65 | 12.72 | 12.72 | 36 |
| Mar 28, 2022 | 12.42 | 12.52 | 12.42 | 12.52 | 12.52 | 7 |
| Mar 25, 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Mar 24, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 800 |
| Mar 23, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1 |
| Mar 22, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Mar 21, 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Mar 18, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1 |
| Mar 17, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10 |
| Mar 16, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 15, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Mar 14, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Mar 11, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Mar 10, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Mar 09, 2022 | 10.47 | 10.53 | 10.47 | 10.53 | 10.53 | 4 |
| Mar 08, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Mar 07, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1,493 |
| Mar 04, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Mar 03, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Mar 02, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1 |
| Mar 01, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Feb 28, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Feb 25, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Feb 24, 2022 | 8.70 | 8.98 | 8.69 | 8.97 | 8.97 | 101 |
| Feb 23, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Feb 22, 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| Feb 21, 2022 | 9.90 | 9.90 | 9.57 | 9.63 | 9.63 | 1,471 |
| Feb 18, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 17, 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 248 |
| Feb 16, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Feb 15, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Feb 14, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Feb 11, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Feb 10, 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
