21Shares Bitwise Select 10 Large Cap Crypto Index ETP (KEYS.SW)
Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
As of 05:01PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 23.43 | 23.43 | 22.52 | 22.66 | 22.66 | 5,060 |
| Apr 29, 2024 | 23.58 | 23.58 | 23.19 | 23.20 | 23.20 | 335 |
| Apr 26, 2024 | 23.83 | 23.83 | 23.67 | 23.67 | 23.67 | 323 |
| Apr 25, 2024 | 23.60 | 23.60 | 23.20 | 23.41 | 23.41 | 1,908 |
| Apr 24, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1,300 |
| Apr 23, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Apr 22, 2024 | 23.99 | 24.33 | 23.99 | 24.33 | 24.33 | 407 |
| Apr 19, 2024 | 24.00 | 24.00 | 23.59 | 23.59 | 23.59 | 1,324 |
| Apr 18, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 19 |
| Apr 17, 2024 | 23.38 | 23.38 | 22.35 | 22.35 | 22.35 | 1,459 |
| Apr 16, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| Apr 15, 2024 | 25.06 | 25.06 | 24.60 | 24.60 | 24.60 | 500 |
| Apr 12, 2024 | 26.52 | 26.52 | 25.77 | 25.77 | 25.77 | 920 |
| Apr 11, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 363 |
| Apr 10, 2024 | 25.90 | 25.91 | 25.80 | 25.80 | 25.80 | 3,374 |
| Apr 09, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 83 |
| Apr 08, 2024 | 26.38 | 27.08 | 26.38 | 26.99 | 26.99 | 2,186 |
| Apr 05, 2024 | 24.98 | 25.25 | 24.98 | 25.09 | 25.09 | 1,874 |
| Apr 04, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| Apr 03, 2024 | 25.44 | 25.44 | 25.07 | 25.07 | 25.07 | 106 |
| Apr 02, 2024 | 24.68 | 25.18 | 24.64 | 24.88 | 24.88 | 14,857 |
| Mar 28, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| Mar 27, 2024 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | 1,350 |
| Mar 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Mar 25, 2024 | 26.00 | 26.33 | 26.00 | 26.20 | 26.20 | 650 |
| Mar 22, 2024 | 25.20 | 25.20 | 24.01 | 24.15 | 24.15 | 3,571 |
| Mar 21, 2024 | 25.60 | 25.60 | 25.55 | 25.56 | 25.56 | 4,114 |
| Mar 20, 2024 | 23.70 | 24.31 | 23.60 | 23.60 | 23.60 | 2,192 |
| Mar 19, 2024 | 23.96 | 24.30 | 23.70 | 24.30 | 24.30 | 19,612 |
| Mar 18, 2024 | 27.00 | 27.00 | 25.43 | 26.03 | 26.03 | 4,515 |
| Mar 15, 2024 | 26.90 | 26.90 | 25.52 | 26.33 | 26.33 | 3,542 |
| Mar 14, 2024 | 28.31 | 28.31 | 27.40 | 27.40 | 27.40 | 117 |
| Mar 13, 2024 | 27.97 | 28.07 | 27.70 | 27.70 | 27.70 | 2,253 |
| Mar 12, 2024 | 27.86 | 27.86 | 27.24 | 27.48 | 27.48 | 5,472 |
| Mar 11, 2024 | 27.48 | 27.60 | 27.47 | 27.55 | 27.55 | 3,343 |
| Mar 08, 2024 | 26.50 | 27.00 | 26.05 | 26.40 | 26.40 | 3,468 |
| Mar 07, 2024 | 25.67 | 26.02 | 25.67 | 26.02 | 26.02 | 450 |
| Mar 06, 2024 | 25.76 | 25.83 | 25.50 | 25.63 | 25.63 | 6,635 |
| Mar 05, 2024 | 25.68 | 26.50 | 24.55 | 24.55 | 24.55 | 2,167 |
| Mar 04, 2024 | 24.50 | 25.08 | 24.50 | 24.94 | 24.94 | 2,331 |
| Mar 01, 2024 | 23.70 | 23.70 | 23.69 | 23.69 | 23.69 | 452 |
| Feb 29, 2024 | 23.99 | 24.33 | 23.75 | 23.93 | 23.93 | 6,490 |
| Feb 28, 2024 | 22.69 | 22.92 | 22.65 | 22.92 | 22.92 | 2,304 |
| Feb 27, 2024 | 21.72 | 22.02 | 21.72 | 22.02 | 22.02 | 348 |
| Feb 26, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Feb 23, 2024 | 19.70 | 19.71 | 19.70 | 19.71 | 19.71 | 1,125 |
| Feb 22, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Feb 21, 2024 | 19.63 | 19.64 | 19.63 | 19.64 | 19.64 | 1,509 |
| Feb 20, 2024 | 20.20 | 20.86 | 20.00 | 20.00 | 20.00 | 387 |
| Feb 19, 2024 | 20.44 | 20.44 | 20.42 | 20.42 | 20.42 | 150 |
| Feb 16, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 200 |
| Feb 15, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 1,411 |
| Feb 14, 2024 | 19.12 | 19.79 | 19.12 | 19.79 | 19.79 | 267 |
| Feb 13, 2024 | 19.30 | 19.30 | 18.28 | 18.28 | 18.28 | 1,226 |
| Feb 12, 2024 | 18.38 | 18.94 | 18.38 | 18.94 | 18.94 | 2,442 |
| Feb 09, 2024 | 17.76 | 18.20 | 17.76 | 18.08 | 18.08 | 2,280 |
| Feb 08, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| Feb 07, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 10 |
| Feb 06, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 20 |
| Feb 05, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| Feb 02, 2024 | 16.74 | 16.75 | 16.56 | 16.56 | 16.56 | 2,389 |
| Feb 01, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Jan 31, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jan 30, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1,000 |
| Jan 29, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 672 |
| Jan 26, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Jan 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1,990 |
| Jan 24, 2024 | 15.57 | 15.57 | 15.48 | 15.48 | 15.48 | 646 |
| Jan 23, 2024 | 15.13 | 15.13 | 15.11 | 15.11 | 15.11 | 2,063 |
| Jan 22, 2024 | 16.24 | 16.24 | 15.91 | 15.91 | 15.91 | 2,120 |
| Jan 19, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 400 |
| Jan 18, 2024 | 17.02 | 17.02 | 16.94 | 16.94 | 16.94 | 1,493 |
| Jan 17, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 400 |
| Jan 16, 2024 | 16.89 | 17.15 | 16.89 | 17.15 | 17.15 | 435 |
| Jan 15, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 3,426 |
| Jan 12, 2024 | 18.12 | 18.12 | 17.61 | 17.61 | 17.61 | 6,691 |
| Jan 11, 2024 | 18.16 | 18.80 | 18.06 | 18.06 | 18.06 | 1,107 |
| Jan 10, 2024 | 17.27 | 17.54 | 17.27 | 17.54 | 17.54 | 79 |
| Jan 09, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 100 |
| Jan 08, 2024 | 16.81 | 16.81 | 16.74 | 16.74 | 16.74 | 180 |
| Jan 05, 2024 | 17.07 | 17.07 | 16.77 | 16.77 | 16.77 | 3,963 |
| Jan 04, 2024 | 16.67 | 17.08 | 16.64 | 17.03 | 17.03 | 3,943 |
| Jan 03, 2024 | 17.75 | 17.75 | 16.46 | 16.70 | 16.70 | 477 |
| Dec 29, 2023 | 16.86 | 17.09 | 16.86 | 17.09 | 17.09 | 1,020 |
| Dec 28, 2023 | 17.21 | 17.21 | 16.79 | 16.79 | 16.79 | 997 |
| Dec 27, 2023 | 16.83 | 17.11 | 16.83 | 17.08 | 17.08 | 1,515 |
| Dec 22, 2023 | 16.99 | 17.15 | 16.99 | 17.15 | 17.15 | 2,186 |
| Dec 21, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 50 |
| Dec 20, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Dec 19, 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Dec 18, 2023 | 15.97 | 16.03 | 15.97 | 16.03 | 16.03 | 513 |
| Dec 15, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| Dec 14, 2023 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 1,214 |
| Dec 13, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Dec 12, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 34 |
| Dec 11, 2023 | 16.34 | 16.34 | 16.14 | 16.14 | 16.14 | 10,564 |
| Dec 08, 2023 | 16.72 | 16.80 | 16.71 | 16.80 | 16.80 | 5,238 |
| Dec 07, 2023 | 16.68 | 16.68 | 16.62 | 16.62 | 16.62 | 100 |
| Dec 06, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 600 |
| Dec 05, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 86 |
| *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.