Skip to main content
logo
21Shares Bitcoin ETP (SWX:ABTC)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
22.16
-0.57 (-2.51%)
At close: Apr 2, 2026

21Shares Bitcoin ETP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202622.1022.1821.8222.1622.16-2.51%10,438
Apr 1, 202622.9522.9522.6222.7322.731.72%1,965
Mar 31, 202622.3922.3921.9722.3522.35-0.07%14,923
Mar 30, 202622.3122.4822.2622.3622.362.45%2,618
Mar 27, 202622.7222.7221.8321.8321.83-4.40%5,226
Mar 26, 202623.2123.2122.8322.8322.83-3.97%3,090
Mar 25, 202623.5123.7823.5123.7823.782.77%18,402
Mar 24, 202623.6323.6323.1423.1423.14-1.72%10,238
Mar 23, 202622.6823.7522.6223.5423.541.31%13,649
Mar 20, 202623.6123.6123.2423.2423.241.46%189
Mar 19, 202623.2923.3822.9022.9022.90-2.99%7,982
Mar 18, 202624.5324.5523.6123.6123.61-4.04%5,831
Mar 17, 202624.7024.7024.4024.6024.600.39%25,058
Mar 16, 202624.2424.6524.2324.5124.512.53%18,471
Mar 13, 202623.8924.4423.8923.9023.902.77%15,459
Mar 12, 202623.1523.2623.1523.2623.26-0.96%2,002
Mar 11, 202623.1323.4823.0123.4823.48-0.84%7,523
Mar 10, 202623.4023.7323.1923.6823.682.91%13,356
Mar 9, 202622.4123.0122.3423.0123.011.48%19,215
Mar 6, 202623.6023.6022.6822.6822.68-3.67%9,254
Mar 5, 202623.9124.3723.5423.5423.54-2.69%24,171
Mar 4, 202623.0224.2023.0024.1924.198.04%43,038
Mar 3, 202622.6122.6122.0522.3922.39-2.72%7,898
Mar 2, 202621.8723.1221.7923.0223.025.00%37,216
Feb 27, 202622.5822.6021.8921.9221.92-2.23%2,076
Feb 26, 202622.5522.6722.4022.4222.42-0.27%8,673
Feb 25, 202621.5922.4821.5922.4822.486.09%12,840
Feb 24, 202620.9721.2020.8521.1921.19-2.26%46,285
Feb 23, 202621.9022.0521.6821.6821.68-3.64%18,747
Feb 20, 202622.5422.6322.2922.5022.502.16%2,194
Feb 19, 202622.3122.3121.9822.0322.03-2.74%9,350
Feb 18, 202622.6322.6522.2822.6522.651.27%1,736
Feb 17, 202622.7322.7322.2022.3622.36-0.31%11,809
Feb 16, 202622.7922.8722.4322.4322.43-1.62%4,480
Feb 13, 202622.0022.8021.9822.8022.803.64%2,941
Feb 12, 202622.3522.6922.0022.0022.00-1.08%57,667
Feb 11, 202622.3722.6321.8822.2422.24-3.41%31,851
Feb 10, 202622.9023.0522.5923.0323.03-0.09%6,356
Feb 9, 202623.5023.5022.7223.0523.05-0.69%50,360
Feb 6, 202621.5023.2121.4623.2123.212.47%73,970
Feb 5, 202623.4523.7522.2622.6522.65-7.70%93,282
Feb 4, 202625.3725.3724.4324.5424.54-3.75%40,486
Feb 3, 202626.1726.2425.4925.4925.49-2.84%16,922
Feb 2, 202625.3926.3225.3926.2426.24-4.72%65,510
Jan 30, 202627.3927.8127.3627.5427.54-2.22%62,787
Jan 29, 202629.3129.3128.0028.1628.16-5.04%19,741
Jan 28, 202629.6029.9129.5629.6629.661.84%12,327
Jan 27, 202629.3429.3429.1229.1229.120.31%1,939
Jan 26, 202629.2429.4728.9629.0329.03-2.49%20,002
Jan 23, 202629.7229.7829.5729.7729.770.51%23,689