Vest Bitcoin Strategy Mgd Vol Ins (BTCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.98
+0.42 (1.58%)
May 9, 2025, 4:00 PM EDT
BTCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.58% |
| May 8, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 4.69% |
| May 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.20% |
| May 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.60% |
| May 5, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -2.54% |
| May 2, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| May 1, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.43% |
| Apr 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.71% |
| Apr 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.32% |
| Apr 28, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.55% |
| Apr 25, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.43% |
| Apr 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.12% |
| Apr 23, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.54% |
| Apr 22, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 3.44% |
| Apr 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 2.05% |
| Apr 17, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.47% |
| Apr 16, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.34% |
| Apr 15, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.86% |
| Apr 14, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.95% |
| Apr 11, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 4.23% |
| Apr 10, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -2.71% |
| Apr 9, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 5.79% |
| Apr 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.50% |
| Apr 7, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -6.04% |
| Apr 4, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 2.32% |
| Apr 3, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -5.20% |
| Apr 2, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 2.04% |
| Apr 1, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 2.75% |
| Mar 31, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.33% |
| Mar 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -3.08% |
| Mar 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% |
| Mar 26, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.48% |
| Mar 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.25% |
| Mar 24, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 4.20% |
| Mar 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.21% |
| Mar 20, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.31% |
| Mar 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 3.27% |
| Mar 18, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.05% |
| Mar 17, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.42% |
| Mar 14, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 4.44% |
| Mar 13, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -2.72% |
| Mar 12, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.34% |
| Mar 11, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 5.21% |
| Mar 10, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -8.91% |
| Mar 7, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -2.34% |
| Mar 6, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.55% |
| Mar 5, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 3.91% |
| Mar 4, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.12% |
| Mar 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.87% |
| Feb 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.90% |