21Shares Bitcoin ETP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.18	19.25	18.91	19.17	19.17	-2.37%	111,988
Apr 1, 2026	19.79	19.82	19.39	19.64	19.64	1.97%	122,541
Mar 31, 2026	19.50	19.50	19.06	19.26	19.26	-1.81%	95,318
Mar 30, 2026	19.38	19.66	19.38	19.62	19.62	3.37%	95,882
Mar 27, 2026	19.74	19.74	18.89	18.98	18.98	-4.24%	128,028
Mar 26, 2026	20.10	20.12	19.72	19.82	19.82	-3.27%	117,738
Mar 25, 2026	20.29	20.60	20.23	20.49	20.49	2.75%	129,927
Mar 24, 2026	20.32	20.40	19.89	19.94	19.94	-1.03%	107,796
Mar 23, 2026	19.68	20.52	19.57	20.14	20.14	0.55%	217,844
Mar 20, 2026	20.31	20.45	19.98	20.03	20.03	0.50%	146,278
Mar 19, 2026	20.32	20.39	19.84	19.94	19.94	-2.64%	147,631
Mar 18, 2026	21.28	21.36	20.42	20.48	20.48	-4.04%	158,612
Mar 17, 2026	21.49	21.52	21.12	21.34	21.34	0.46%	118,522
Mar 16, 2026	21.40	21.51	21.09	21.24	21.24	2.23%	168,810
Mar 13, 2026	20.72	21.38	20.64	20.78	20.78	2.69%	176,439
Mar 12, 2026	20.07	20.33	19.99	20.23	20.23	-0.13%	173,796
Mar 11, 2026	19.91	20.35	19.75	20.26	20.26	-0.40%	130,266
Mar 10, 2026	20.07	20.44	19.77	20.34	20.34	3.28%	141,311
Mar 9, 2026	19.38	19.92	19.33	19.69	19.69	0.57%	193,146
Mar 6, 2026	20.31	20.31	19.53	19.58	19.58	-4.13%	147,471
Mar 5, 2026	20.61	21.03	20.31	20.43	20.43	-2.02%	258,404
Mar 4, 2026	19.84	20.95	19.78	20.85	20.85	6.54%	334,805
Mar 3, 2026	19.44	19.75	18.97	19.57	19.57	-0.65%	157,909
Mar 2, 2026	18.66	19.84	18.53	19.70	19.70	6.25%	211,308
Feb 27, 2026	19.03	19.15	18.48	18.54	18.54	-1.75%	168,065
Feb 26, 2026	19.10	19.33	18.82	18.87	18.87	-1.35%	134,610
Feb 25, 2026	18.29	19.15	18.29	19.13	19.13	6.49%	119,754
Feb 24, 2026	17.80	18.15	17.63	17.96	17.96	-2.50%	118,425
Feb 23, 2026	18.49	18.74	18.36	18.42	18.42	-3.11%	128,116
Feb 20, 2026	19.18	19.28	18.75	19.01	19.01	1.46%	134,632
Feb 19, 2026	18.87	18.90	18.56	18.74	18.74	-0.64%	104,290
Feb 18, 2026	19.12	19.20	18.74	18.86	18.86	-0.99%	87,489
Feb 17, 2026	19.21	19.21	18.73	19.05	19.05	0.53%	135,706
Feb 16, 2026	19.20	19.63	18.85	18.95	18.95	-2.09%	109,611
Feb 13, 2026	18.58	19.40	18.55	19.35	19.35	4.28%	149,217
Feb 12, 2026	18.78	19.10	18.47	18.56	18.56	-0.02%	116,309
Feb 11, 2026	18.69	19.24	18.41	18.56	18.56	-4.29%	198,403
Feb 10, 2026	19.22	19.46	18.92	19.40	19.40	0.09%	162,000
Feb 9, 2026	19.72	19.76	19.04	19.38	19.38	-1.11%	309,637
Feb 6, 2026	18.34	19.63	18.15	19.60	19.60	2.23%	397,340
Feb 5, 2026	19.89	20.23	18.77	19.17	19.17	-7.34%	627,389
Feb 4, 2026	21.39	21.48	20.65	20.69	20.69	-4.04%	374,546
Feb 3, 2026	22.15	22.23	21.56	21.56	21.56	-3.13%	237,301
Feb 2, 2026	21.52	22.32	21.45	22.25	22.25	-4.38%	395,790
Jan 30, 2026	23.00	23.34	22.88	23.27	23.27	-0.94%	143,444
Jan 29, 2026	24.46	24.50	23.47	23.49	23.49	-5.87%	150,649
Jan 28, 2026	24.69	25.11	24.62	24.96	24.96	1.65%	126,287
Jan 27, 2026	24.72	24.74	24.31	24.55	24.55	0.23%	64,591
Jan 26, 2026	24.72	24.84	24.36	24.50	24.50	-3.49%	121,852
Jan 23, 2026	25.34	25.42	25.05	25.38	25.38	1.04%	73,202