21Shares Bitcoin ETP (SWX:ABTC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 32.23
-0.05 (-0.17%)
Last updated: Aug 13, 2025
21Shares Bitcoin ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.23 | 32.84 | 32.23 | 32.51 | - | 8.88% | 1,054 |
| Aug 12, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | - | -0.10% | 4,678 |
| Aug 11, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | - | 2.86% | 7,819 |
| Aug 8, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | - | - | 1,219 |
| Aug 7, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | - | 1.03% | 6,673 |
| Aug 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | 0.82% | 6,437 |
| Aug 5, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | - | -1.93% | 4,740 |
| Aug 4, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | - | -2.28% | 3,742 |
| Jul 31, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | - | 0.42% | 2,745 |
| Jul 30, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | - | 0.71% | 2,697 |
| Jul 29, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | - | - | 6,789 |
| Jul 28, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | - | 1.71% | 4,168 |
| Jul 25, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | -1.13% | 3,738 |
| Jul 24, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | - | - | 13,650 |
| Jul 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | - | -0.83% | 2,826 |
| Jul 22, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | 3,634 |
| Jul 21, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | 3,988 |
| Jul 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | 9,730 |
| Jul 17, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | 0.15% | 3,690 |
| Jul 16, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | - | 0.67% | 7,627 |
| Jul 15, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | - | -1.71% | 5,052 |
| Jul 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | - | 2.74% | 15,732 |
| Jul 11, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | - | 5.40% | 30,984 |
| Jul 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2.38% | 3,474 |
| Jul 9, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | - | 0.96% | 4,267 |
| Jul 8, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | - | - | 418 |
| Jul 7, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | - | - | 1,677 |
| Jul 4, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | - | -0.32% | 1,872 |
| Jul 3, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | - | 0.45% | 3,769 |
| Jul 2, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | - | 1.88% | 5,699 |
| Jul 1, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | - | -0.17% | 4,567 |
| Jun 30, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | - | - | 10,690 |
| Jun 27, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | - | - | 5,779 |
| Jun 26, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | - | -0.53% | 1,852 |
| Jun 25, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | - | 1.33% | 746 |
| Jun 24, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | 2.35% | 5,512 |
| Jun 23, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | -2.63% | 92,767 |
| Jun 20, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | - | -0.04% | 7,466 |
| Jun 19, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | - | 40 |
| Jun 18, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | 0.29% | 3,107 |
| Jun 17, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | - | -2.15% | 4,525 |
| Jun 16, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | - | 1.65% | 5,100 |
| Jun 13, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | - | -1.83% | 8,805 |
| Jun 12, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | - | -2.08% | 1,872 |
| Jun 11, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | 0.89% | 1,229 |
| Jun 10, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | - | 3.56% | 91,792 |
| Jun 6, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | 0.27% | 2,113 |
| Jun 5, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | -0.96% | 13,060 |
| Jun 4, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | -1.13% | 1,890 |
| Jun 3, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | 2.04% | 3,464 |