Market data

Select a section

21Shares Bitcoin Etp

(BTCU)
Sector: n/a
$39.81
$-0.55 -1.36
Last updated: 16:49:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $40.51 $40.92 $39.81 $39.81 1,627
09/10/2025 $40.50 $41.14 $40.36 $40.36 1,060
08/10/2025 $40.70 $41.17 $40.63 $40.87 2,963
07/10/2025 $41.41 $41.71 $40.68 $40.78 5,682
06/10/2025 $41.42 $41.81 $41.39 $41.81 9,063
03/10/2025 $40.04 $40.56 $39.95 $40.55 3,626
02/10/2025 $39.58 $40.03 $39.58 $39.92 757
01/10/2025 $38.20 $39.26 $38.16 $39.26 4,805
30/09/2025 $38.05 $38.08 $37.68 $37.78 2,577
29/09/2025 $37.33 $38.14 $37.31 $38.02 5,588
26/09/2025 $36.60 $36.65 $36.33 $36.54 675
25/09/2025 $37.28 $37.38 $37.09 $37.09 824
24/09/2025 $37.79 $37.99 $37.63 $37.99 341
23/09/2025 $37.68 $37.84 $37.68 $37.76 89
22/09/2025 $37.68 $37.87 $37.54 $37.66 665
19/09/2025 $38.94 $39.11 $38.62 $38.71 1,263
18/09/2025 $39.12 $39.38 $39.12 $39.22 1,522
17/09/2025 $39.16 $39.17 $38.64 $38.64 3,001
16/09/2025 $38.73 $38.75 $38.48 $38.48 806
15/09/2025 $38.83 $38.86 $38.27 $38.34 2,517
12/09/2025 $38.58 $38.75 $38.46 $38.46 144
11/09/2025 $38.07 $38.35 $38.07 $38.25 861
10/09/2025 $37.52 $38.15 $37.38 $38.06 884
09/09/2025 $37.35 $37.80 $37.21 $37.21 1,410
08/09/2025 $37.51 $37.72 $37.13 $37.72 668
05/09/2025 $37.51 $38.00 $36.95 $37.07 242
04/09/2025 $36.93 $37.10 $36.56 $36.62 802
03/09/2025 $37.04 $37.61 $36.96 $37.44 1,521
02/09/2025 $36.86 $37.33 $36.28 $37.20 10,696
01/09/2025 $36.37 $36.73 $36.17 $36.34 1,563
29/08/2025 $37.23 $37.24 $36.25 $36.25 2,176
28/08/2025 $37.90 $37.91 $37.66 $37.66 2,405
27/08/2025 $37.00 $37.63 $36.99 $37.39 6,215
26/08/2025 $37.84 $36.93 $36.69 $36.82 19
25/08/2025 $37.84 $39.06 $37.26 $39.06 766
22/08/2025 $37.84 $39.06 $37.40 $39.06 1,812
21/08/2025 $37.87 $38.09 $37.72 $37.82 2,428
20/08/2025 $37.97 $38.24 $37.63 $38.24 1,611
19/08/2025 $38.47 $38.71 $38.05 $38.16 3,317
18/08/2025 $38.61 $38.73 $38.46 $38.70 4,374
15/08/2025 $39.83 $39.89 $39.17 $39.17 3,501
14/08/2025 $40.83 $40.95 $39.46 $39.55 8,833
13/08/2025 $40.43 $40.84 $40.00 $40.36 532
12/08/2025 $39.87 $40.09 $39.65 $40.09 568
11/08/2025 $40.83 $40.96 $40.01 $40.20 4,523
08/08/2025 $38.99 $39.27 $38.93 $38.93 1,530
07/08/2025 $38.47 $39.02 $38.47 $39.02 3,052
06/08/2025 $38.10 $38.47 $38.00 $38.47 824
05/08/2025 $38.46 $38.46 $37.73 $37.81 944
04/08/2025 $38.31 $38.59 $38.24 $38.42 3,218
01/08/2025 $38.40 $38.76 $38.17 $38.40 7,168
31/07/2025 $39.77 $39.95 $39.72 $39.52 354
30/07/2025 $39.52 $39.76 $39.32 $39.57 1,033
29/07/2025 $39.77 $39.89 $39.34 $39.34 2,399
28/07/2025 $39.86 $40.07 $39.51 $39.63 4,354
25/07/2025 $38.57 $39.05 $38.56 $38.71 7,221
24/07/2025 $39.69 $40.05 $39.20 $39.79 4,251
23/07/2025 $39.72 $39.73 $39.32 $39.58 2,156
22/07/2025 $39.66 $39.93 $39.41 $39.85 7,093
21/07/2025 $40.01 $40.03 $39.49 $39.79 2,017
18/07/2025 $40.33 $40.39 $39.38 $39.47 9,378
17/07/2025 $39.61 $39.91 $39.43 $39.74 8,339
16/07/2025 $39.65 $40.14 $39.59 $40.06 2,051
15/07/2025 $39.26 $39.70 $38.86 $38.97 22,465
14/07/2025 $40.75 $41.00 $40.33 $40.35 6,326
11/07/2025 $39.42 $39.81 $39.35 $39.47 11,315
10/07/2025 $37.21 $37.33 $37.16 $37.33 830
09/07/2025 $36.46 $36.80 $36.39 $36.53 327
08/07/2025 $36.32 $36.49 $36.29 $36.29 1,551
07/07/2025 $36.51 $36.61 $36.22 $36.38 2,065
04/07/2025 $36.30 $36.60 $36.09 $36.17 702
03/07/2025 $36.63 $36.97 $36.61 $36.74 2,277
02/07/2025 $35.82 $36.32 $35.82 $36.31 4,120
01/07/2025 $35.75 $35.91 $35.47 $35.53 4,836
30/06/2025 $36.05 $36.10 $35.82 $35.94 554
27/06/2025 $36.08 $36.13 $35.68 $35.83 5,576
26/06/2025 $36.20 $36.20 $35.87 $35.87 165
25/06/2025 $35.69 $36.18 $35.68 $35.91 4,450
24/06/2025 $35.37 $35.55 $35.24 $35.45 1,443
23/06/2025 $34.17 $34.33 $34.06 $34.06 2,775
20/06/2025 $35.52 $35.53 $34.83 $34.97 539
19/06/2025 $35.21 $35.21 $34.98 $34.98 495
18/06/2025 $35.02 $35.26 $34.82 $35.14 2,302
17/06/2025 $35.74 $35.93 $34.98 $34.98 514
16/06/2025 $35.80 $36.06 $35.77 $36.06 596
13/06/2025 $35.18 $35.46 $34.93 $35.46 1,537
12/06/2025 $35.90 $36.29 $35.87 $35.98 1,052
11/06/2025 $36.72 $36.87 $36.66 $36.83 597
10/06/2025 $36.71 $36.81 $36.60 $36.60 2,505
09/06/2025 $35.43 $36.25 $35.43 $36.25 691
06/06/2025 $34.78 $35.21 $34.62 $35.21 446
05/06/2025 $35.28 $35.50 $34.95 $35.20 903
04/06/2025 $35.37 $35.51 $34.97 $35.39 5,605
03/06/2025 $35.31 $35.84 $35.31 $35.84 6,968
02/06/2025 $35.30 $35.40 $34.93 $35.03 828
30/05/2025 $35.51 $35.57 $35.22 $35.51 4,044
29/05/2025 $36.57 $36.59 $35.77 $36.09 1,415
28/05/2025 $36.50 $36.56 $36.00 $36.03 7,838
27/05/2025 $36.59 $37.17 $36.59 $36.83 9,686
26/05/2025 $37.30 $37.30 $36.76 $36.76 7
23/05/2025 $37.30 $37.30 $36.26 $36.76 6,012
22/05/2025 $37.11 $37.35 $37.11 $37.32 2,103
21/05/2025 $36.20 $36.74 $35.74 $36.58 17,331
20/05/2025 $35.42 $35.46 $35.12 $35.30 2,783
19/05/2025 $34.52 $35.11 $34.32 $35.09 2,064
16/05/2025 $34.87 $35.01 $34.75 $34.90 418
15/05/2025 $34.20 $34.48 $34.20 $34.42 2,610
14/05/2025 $34.80 $34.93 $34.73 $34.74 198
13/05/2025 $34.50 $34.91 $34.45 $34.83 1,774
12/05/2025 $35.20 $35.58 $34.53 $34.58 1,086
09/05/2025 $34.71 $35.08 $34.55 $34.56 14,039
08/05/2025 $33.31 $33.83 $33.27 $33.83 20,769
07/05/2025 $32.58 $32.61 $32.47 $32.61 502
06/05/2025 $31.67 $31.78 $31.44 $31.76 1,058
05/05/2025 $32.47 $32.67 $31.81 $32.67 487
02/05/2025 $32.47 $32.80 $32.45 $32.67 3,355
01/05/2025 $32.25 $32.69 $32.25 $32.65 9,708
30/04/2025 $31.54 $31.91 $31.38 $31.55 816
29/04/2025 $31.88 $31.97 $31.81 $31.89 2,516
28/04/2025 $31.84 $32.05 $31.54 $31.54 4,301
25/04/2025 $31.44 $32.17 $31.42 $32.08 6,068
24/04/2025 $31.09 $31.32 $31.03 $31.32 2,783
23/04/2025 $31.46 $31.72 $30.98 $30.98 4,194
22/04/2025 $29.70 $30.71 $29.63 $30.61 4,651
21/04/2025 $28.49 $28.65 $28.35 $28.39 5,311
18/04/2025 $28.49 $28.65 $28.35 $28.39 5,311
17/04/2025 $28.49 $28.65 $28.35 $28.39 5,311
16/04/2025 $28.03 $28.60 $27.99 $28.59 253
15/04/2025 $28.84 $28.86 $28.58 $28.66 2,769
14/04/2025 $28.55 $28.61 $28.43 $28.44 1,220
11/04/2025 $27.29 $27.87 $27.23 $27.63 1,261

Market data

Select a section