21Shares Ag Bitcoin Core Etp
(CBTU)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$23.44
|
$23.85
|
$23.23
|
$23.23
|
0
|
|
21/11/2024
|
$23.44
|
$23.44
|
$23.23
|
$23.23
|
160
|
|
20/11/2024
|
$22.06
|
$22.79
|
$22.15
|
$22.38
|
0
|
|
19/11/2024
|
$22.06
|
$22.15
|
$22.06
|
$22.15
|
2,341
|
|
18/11/2024
|
$21.95
|
$22.00
|
$21.95
|
$22.00
|
341
|
|
15/11/2024
|
$20.92
|
$21.55
|
$20.92
|
$21.09
|
3,572
|
|
14/11/2024
|
$21.77
|
$21.82
|
$21.04
|
$22.24
|
1,600
|
|
13/11/2024
|
$20.90
|
$22.24
|
$20.87
|
$22.24
|
1,141
|
|
12/11/2024
|
$21.33
|
$21.36
|
$20.70
|
$20.70
|
320
|
|
11/11/2024
|
$19.62
|
$20.19
|
$19.62
|
$20.18
|
320
|
|
08/11/2024
|
$18.22
|
$18.28
|
$18.22
|
$18.23
|
320
|
|
07/11/2024
|
$17.71
|
$18.23
|
$17.77
|
$18.09
|
0
|
|
06/11/2024
|
$17.71
|
$17.77
|
$17.71
|
$17.77
|
2,806
|
|
05/11/2024
|
$16.44
|
$16.71
|
$16.44
|
$16.70
|
800
|
|
04/11/2024
|
$16.44
|
$16.44
|
$16.32
|
$16.32
|
400
|
|
01/11/2024
|
$16.58
|
$17.04
|
$16.58
|
$16.77
|
7,020
|
|
31/10/2024
|
$17.24
|
$17.24
|
$16.86
|
$16.86
|
341
|
|
30/10/2024
|
$17.31
|
$17.31
|
$17.21
|
$17.21
|
341
|
|
29/10/2024
|
$17.30
|
$17.38
|
$17.30
|
$17.38
|
3,030
|
|
28/10/2024
|
$16.35
|
$16.43
|
$16.35
|
$16.43
|
341
|
|
25/10/2024
|
$16.28
|
$16.32
|
$16.28
|
$16.32
|
160
|
|
24/10/2024
|
$16.10
|
$16.19
|
$16.10
|
$15.80
|
3,680
|
|
23/10/2024
|
$15.91
|
$15.91
|
$15.80
|
$15.80
|
160
|
|
22/10/2024
|
$15.99
|
$16.09
|
$15.99
|
$16.06
|
320
|
|
21/10/2024
|
$16.34
|
$16.34
|
$16.00
|
$16.00
|
320
|
|
18/10/2024
|
$16.19
|
$16.42
|
$16.19
|
$16.42
|
320
|
|
17/10/2024
|
$15.97
|
$16.25
|
$15.92
|
$16.07
|
0
|
|
16/10/2024
|
$15.97
|
$16.25
|
$15.97
|
$16.25
|
1,440
|
|
15/10/2024
|
$15.69
|
$15.78
|
$15.65
|
$15.73
|
480
|
|
14/10/2024
|
$15.36
|
$15.77
|
$15.36
|
$15.77
|
481
|
|
11/10/2024
|
$14.54
|
$14.85
|
$14.54
|
$14.85
|
160
|
|
10/10/2024
|
$14.78
|
$14.88
|
$14.43
|
$14.88
|
0
|
|
09/10/2024
|
$14.78
|
$14.88
|
$14.78
|
$14.88
|
160
|
|
08/10/2024
|
$14.93
|
$14.93
|
$14.86
|
$14.86
|
160
|
|
07/10/2024
|
$15.20
|
$15.24
|
$15.01
|
$15.24
|
800
|
|
04/10/2024
|
$14.72
|
$14.72
|
$14.58
|
$14.71
|
640
|
|
03/10/2024
|
$14.53
|
$14.53
|
$14.38
|
$14.38
|
160
|
|
02/10/2024
|
$14.60
|
$14.75
|
$14.60
|
$14.74
|
160
|
|
01/10/2024
|
$14.97
|
$14.97
|
$14.78
|
$14.90
|
320
|
|
30/09/2024
|
$15.43
|
$15.43
|
$15.25
|
$15.25
|
3,361
|
|
27/09/2024
|
$15.65
|
$15.87
|
$15.65
|
$15.87
|
160
|
|
26/09/2024
|
$15.58
|
$15.58
|
$15.54
|
$15.54
|
341
|
|
25/09/2024
|
$15.19
|
$15.30
|
$15.08
|
$15.25
|
0
|
|
24/09/2024
|
$15.19
|
$15.29
|
$14.99
|
$15.08
|
0
|
|
23/09/2024
|
$15.19
|
$15.38
|
$15.03
|
$15.18
|
0
|
|
20/09/2024
|
$15.19
|
$15.19
|
$15.03
|
$15.03
|
160
|
|
19/09/2024
|
$14.85
|
$15.10
|
$14.85
|
$15.10
|
160
|
|
18/09/2024
|
$14.35
|
$14.63
|
$14.18
|
$14.24
|
0
|
|
17/09/2024
|
$14.35
|
$14.63
|
$14.35
|
$14.63
|
3,930
|
|
16/09/2024
|
$14.08
|
$14.08
|
$13.84
|
$13.84
|
160
|
|
13/09/2024
|
$13.87
|
$14.26
|
$13.75
|
$13.76
|
0
|
|
12/09/2024
|
$13.87
|
$13.87
|
$13.76
|
$13.47
|
320
|
|
11/09/2024
|
$13.53
|
$13.53
|
$13.47
|
$13.66
|
480
|
|
10/09/2024
|
$13.61
|
$13.67
|
$13.61
|
$13.66
|
640
|
|
09/09/2024
|
$13.31
|
$13.34
|
$13.02
|
$13.19
|
0
|
|
06/09/2024
|
$13.31
|
$13.31
|
$13.02
|
$13.02
|
160
|
|
05/09/2024
|
$13.66
|
$13.66
|
$13.38
|
$13.38
|
480
|
|
04/09/2024
|
$13.52
|
$13.70
|
$13.52
|
$13.70
|
320
|
|
03/09/2024
|
$13.90
|
$14.19
|
$13.61
|
$13.81
|
0
|
|
02/09/2024
|
$13.90
|
$14.02
|
$13.90
|
$13.88
|
640
|
|
30/08/2024
|
$13.91
|
$13.91
|
$13.88
|
$13.88
|
341
|
|
29/08/2024
|
$14.33
|
$14.62
|
$14.19
|
$14.59
|
0
|
|
28/08/2024
|
$14.33
|
$14.33
|
$14.05
|
$14.05
|
160
|
|
27/08/2024
|
$14.55
|
$15.07
|
$14.53
|
$14.76
|
0
|
|
26/08/2024
|
$14.46
|
$14.46
|
$14.46
|
$14.46
|
160
|
|
23/08/2024
|
$14.46
|
$14.46
|
$14.46
|
$14.46
|
160
|
|
22/08/2024
|
$14.46
|
$14.46
|
$14.46
|
$14.46
|
160
|
|
21/08/2024
|
$14.27
|
$14.29
|
$14.24
|
$14.23
|
640
|
|
20/08/2024
|
$14.52
|
$14.52
|
$14.12
|
$14.11
|
320
|
|
19/08/2024
|
$14.03
|
$14.07
|
$13.88
|
$14.02
|
5,254
|
|
16/08/2024
|
$13.98
|
$13.98
|
$13.83
|
$13.82
|
320
|
|
15/08/2024
|
$13.86
|
$14.24
|
$13.86
|
$14.24
|
160
|
|
14/08/2024
|
$14.56
|
$14.57
|
$14.11
|
$14.11
|
1,002
|
|
13/08/2024
|
$14.00
|
$14.22
|
$14.00
|
$14.22
|
160
|
|
12/08/2024
|
$13.92
|
$14.37
|
$13.92
|
$14.23
|
1,556
|
|
09/08/2024
|
$14.63
|
$14.64
|
$14.41
|
$14.41
|
1,120
|
|
08/08/2024
|
$13.67
|
$14.08
|
$13.67
|
$14.08
|
17,108
|
|
07/08/2024
|
$13.76
|
$13.76
|
$13.41
|
$13.40
|
3,907
|
|
06/08/2024
|
$13.40
|
$13.40
|
$13.02
|
$13.35
|
9,614
|
|
05/08/2024
|
$12.45
|
$12.98
|
$12.45
|
$12.98
|
4,908
|
|
02/08/2024
|
$15.49
|
$15.61
|
$15.01
|
$15.01
|
640
|
|
01/08/2024
|
$15.51
|
$15.51
|
$15.05
|
$15.05
|
160
|
|
31/07/2024
|
$15.88
|
$15.88
|
$15.85
|
$15.88
|
480
|
|
30/07/2024
|
$15.97
|
$15.97
|
$15.83
|
$15.83
|
320
|
|
29/07/2024
|
$16.63
|
$16.67
|
$16.24
|
$16.24
|
3,617
|
|
26/07/2024
|
$16.11
|
$16.17
|
$16.11
|
$15.45
|
7,864
|
|
25/07/2024
|
$15.35
|
$15.45
|
$15.20
|
$15.45
|
800
|
|
24/07/2024
|
$15.74
|
$15.86
|
$15.74
|
$15.85
|
2,164
|
|
23/07/2024
|
$15.89
|
$15.89
|
$15.87
|
$15.87
|
341
|
|
22/07/2024
|
$15.52
|
$16.25
|
$15.63
|
$15.97
|
0
|
|
19/07/2024
|
$15.52
|
$15.77
|
$15.16
|
$15.63
|
0
|
|
18/07/2024
|
$15.52
|
$15.54
|
$15.26
|
$15.26
|
320
|
|
17/07/2024
|
$15.67
|
$15.67
|
$15.59
|
$15.59
|
320
|
|
16/07/2024
|
$15.15
|
$15.45
|
$15.02
|
$15.44
|
2,741
|
|
15/07/2024
|
$13.86
|
$15.17
|
$13.92
|
$15.10
|
0
|
|
12/07/2024
|
$13.86
|
$14.04
|
$13.57
|
$13.92
|
0
|
|
11/07/2024
|
$13.86
|
$14.09
|
$13.83
|
$13.82
|
1,141
|
|
10/07/2024
|
$14.08
|
$14.09
|
$13.83
|
$13.83
|
960
|
|
09/07/2024
|
$13.70
|
$13.79
|
$13.69
|
$13.69
|
2,080
|
|
08/07/2024
|
$13.35
|
$13.84
|
$13.35
|
$13.48
|
1,440
|
|
05/07/2024
|
$13.01
|
$13.53
|
$13.00
|
$13.52
|
2,976
|
|
04/07/2024
|
$14.01
|
$14.01
|
$13.60
|
$13.74
|
2,240
|
|
03/07/2024
|
$14.58
|
$14.58
|
$14.35
|
$14.43
|
1,440
|
|
02/07/2024
|
$14.62
|
$15.11
|
$14.78
|
$14.80
|
0
|
|
01/07/2024
|
$14.62
|
$15.24
|
$14.57
|
$15.03
|
0
|
|
28/06/2024
|
$14.62
|
$14.80
|
$14.51
|
$14.57
|
0
|
|
27/06/2024
|
$14.62
|
$14.91
|
$14.51
|
$14.73
|
0
|
|
26/06/2024
|
$14.62
|
$14.82
|
$14.61
|
$14.68
|
0
|
|
25/06/2024
|
$14.62
|
$14.85
|
$14.49
|
$14.76
|
0
|
|
24/06/2024
|
$14.62
|
$14.65
|
$14.59
|
$14.65
|
501
|
|
21/06/2024
|
$15.16
|
$15.27
|
$15.16
|
$15.27
|
341
|
|
20/06/2024
|
$15.55
|
$15.88
|
$15.45
|
$15.48
|
0
|
|
19/06/2024
|
$15.55
|
$15.55
|
$15.51
|
$15.51
|
341
|
|
18/06/2024
|
$15.62
|
$15.62
|
$15.40
|
$15.40
|
3,594
|
|
17/06/2024
|
$16.48
|
$16.04
|
$15.57
|
$15.63
|
0
|
|
14/06/2024
|
$16.48
|
$16.23
|
$15.80
|
$16.00
|
0
|
|
13/06/2024
|
$16.48
|
$16.71
|
$16.00
|
$16.02
|
0
|
|
12/06/2024
|
$16.48
|
$16.76
|
$15.95
|
$16.71
|
0
|