21Shares Crypto Basket 10 Core ETP (SWX:113520217)
Switzerland · Delayed Price · Currency is CHF · Price in USD 27.68
-0.50 (-1.76%)
At close: Sep 23, 2026
SWX:113520217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.99 | 28.22 | 27.95 | 28.18 | 28.18 | 0.81% | 1,254 |
| Sep 21, 2026 | 26.83 | 27.95 | 26.83 | 27.95 | 27.95 | 9.09% | 13,388 |
| Sep 18, 2026 | 25.48 | 25.62 | 25.48 | 25.62 | 25.62 | 3.02% | 202 |
| Sep 17, 2026 | 25.00 | 25.00 | 24.87 | 24.87 | 24.87 | 0.75% | 94 |
| Sep 16, 2026 | 24.79 | 24.79 | 24.68 | 24.69 | 24.69 | -1.14% | 132 |
| Sep 15, 2026 | 25.33 | 25.35 | 24.97 | 24.97 | 24.97 | -2.80% | 4,020 |
| Sep 14, 2026 | 25.47 | 25.69 | 25.43 | 25.69 | 25.69 | -1.68% | 7,590 |
| Sep 11, 2026 | 25.32 | 26.13 | 25.17 | 26.13 | 26.13 | 2.23% | 414 |
| Sep 10, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.69% | 36 |
| Sep 9, 2026 | 26.11 | 26.11 | 25.98 | 26.00 | 26.00 | 1.19% | 608 |
| Sep 8, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | -0.45% | 1,335 |
| Sep 7, 2026 | 26.05 | 26.05 | 25.81 | 25.81 | 25.81 | - | 5,021 |
| Sep 4, 2026 | 26.40 | 26.40 | 25.81 | 25.81 | 25.81 | 1.83% | 365 |
| Sep 3, 2026 | 25.32 | 25.35 | 25.25 | 25.35 | 25.35 | 1.91% | 324 |
| Sep 2, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.84% | 60 |
| Sep 1, 2026 | 25.62 | 25.63 | 25.34 | 25.34 | 25.34 | -0.59% | 5,443 |
| Aug 31, 2026 | 25.44 | 25.49 | 25.44 | 25.49 | 25.49 | -1.72% | 10,044 |
| Aug 28, 2026 | 26.07 | 26.07 | 25.89 | 25.93 | 25.93 | -0.12% | 3,578 |
| Aug 27, 2026 | 25.71 | 26.18 | 25.71 | 25.96 | 25.96 | 2.31% | 179 |
| Aug 26, 2026 | 25.62 | 25.62 | 25.38 | 25.38 | 25.38 | -0.78% | 663 |
| Aug 25, 2026 | 26.23 | 26.31 | 25.58 | 25.58 | 25.58 | -1.41% | 3,359 |
| Aug 24, 2026 | 25.38 | 25.94 | 25.36 | 25.94 | 25.94 | 3.39% | 5,880 |
| Aug 21, 2026 | 24.55 | 25.33 | 24.55 | 25.09 | 25.09 | 7.57% | 1,040 |
| Aug 20, 2026 | 22.75 | 23.39 | 22.68 | 23.33 | 23.33 | 12.30% | 1,268 |
| Aug 19, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.31% | 793 |
| Aug 18, 2026 | 20.71 | 20.84 | 20.66 | 20.84 | 20.84 | 1.09% | 830 |
| Aug 17, 2026 | 20.52 | 20.61 | 20.52 | 20.61 | 20.61 | 1.88% | 2,051 |
| Aug 14, 2026 | 20.25 | 20.25 | 20.23 | 20.23 | 20.23 | -2.03% | 1,848 |
| Aug 13, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.15% | 5 |
| Aug 12, 2026 | 20.57 | 20.69 | 20.56 | 20.68 | 20.68 | - | 10,429 |
| Aug 11, 2026 | 20.58 | 20.68 | 20.58 | 20.68 | 20.68 | -0.12% | 802 |
| Aug 10, 2026 | 21.02 | 21.02 | 20.71 | 20.71 | 20.71 | -0.86% | 2,008 |
| Aug 7, 2026 | 20.69 | 20.89 | 20.69 | 20.89 | 20.89 | 0.26% | 118 |
| Aug 6, 2026 | 20.86 | 20.86 | 20.74 | 20.83 | 20.83 | 0.53% | 280 |
| Aug 5, 2026 | 20.45 | 20.72 | 20.45 | 20.72 | 20.72 | 0.73% | 52,848 |
| Aug 4, 2026 | 20.48 | 20.57 | 20.48 | 20.57 | 20.57 | 0.07% | 11,923 |
| Aug 3, 2026 | 20.22 | 20.56 | 20.18 | 20.56 | 20.56 | 1.58% | 42,696 |
| Jul 31, 2026 | 20.23 | 20.24 | 20.23 | 20.24 | 20.24 | -2.97% | 4,760 |
| Jul 30, 2026 | 20.77 | 20.86 | 20.77 | 20.86 | 20.86 | 0.75% | 735 |
| Jul 29, 2026 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | 1.17% | 61 |
| Jul 28, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.94% | 3,416 |
| Jul 27, 2026 | 21.13 | 21.13 | 20.87 | 20.87 | 20.87 | 1.04% | 96 |
| Jul 24, 2026 | 21.01 | 21.01 | 20.52 | 20.65 | 20.65 | -2.39% | 13,372 |
| Jul 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.33% | 165 |
| Jul 22, 2026 | 21.18 | 21.24 | 21.14 | 21.23 | 21.23 | -0.45% | 15,766 |
| Jul 21, 2026 | 21.25 | 21.32 | 21.25 | 21.32 | 21.32 | 2.06% | 15,135 |
| Jul 20, 2026 | 20.54 | 20.89 | 20.54 | 20.89 | 20.89 | 2.68% | 4,467 |
| Jul 17, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | -1.71% | 503 |
| Jul 16, 2026 | 20.95 | 20.95 | 20.70 | 20.70 | 20.70 | -2.01% | 1,025 |
| Jul 15, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 4.40% | - |