Beta ETF S&P 500 PLN-Hedged Portfelowy Fundusz Inwestycyjny Zamkniety (WSE:ETFBSPXPL)
Poland · Delayed Price · Currency is PLN 111.60
-0.32 (-0.29%)
Aug 29, 2025, 4:37 PM CET
WSE:ETFBSPXPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 112.02 | 112.30 | 111.74 | 111.92 | 111.92 | 0.18% | 1,732 |
| Aug 27, 2025 | 111.64 | 111.82 | 111.50 | 111.72 | 111.72 | 0.25% | 1,267 |
| Aug 26, 2025 | 111.22 | 111.44 | 110.76 | 111.44 | 111.44 | 0.02% | 2,442 |
| Aug 25, 2025 | 111.70 | 111.70 | 111.26 | 111.42 | 111.42 | -0.16% | 1,990 |
| Aug 22, 2025 | 110.10 | 111.80 | 109.82 | 111.60 | 111.60 | 1.09% | 1,301 |
| Aug 21, 2025 | 110.62 | 110.64 | 110.00 | 110.40 | 110.40 | 0.49% | 1,087 |
| Aug 20, 2025 | 110.66 | 111.12 | 109.52 | 109.86 | 109.86 | -1.08% | 2,180 |
| Aug 19, 2025 | 111.38 | 111.62 | 111.06 | 111.06 | 111.06 | -0.39% | 2,319 |
| Aug 18, 2025 | 111.50 | 111.62 | 111.06 | 111.50 | 111.50 | -0.27% | 3,053 |
| Aug 14, 2025 | 111.70 | 111.84 | 111.12 | 111.80 | 111.80 | 0.36% | 2,555 |
| Aug 13, 2025 | 111.56 | 111.96 | 111.22 | 111.40 | 111.40 | 0.81% | 852 |
| Aug 12, 2025 | 110.36 | 111.60 | 109.86 | 110.50 | 110.50 | 0.09% | 2,007 |
| Aug 11, 2025 | 110.74 | 110.76 | 110.08 | 110.40 | 110.40 | - | 3,220 |
| Aug 8, 2025 | 109.82 | 110.44 | 109.60 | 110.40 | 110.40 | 0.82% | 2,155 |
| Aug 7, 2025 | 109.54 | 110.64 | 109.50 | 109.50 | 109.50 | 0.11% | 4,262 |
| Aug 6, 2025 | 109.36 | 109.46 | 108.74 | 109.38 | 109.38 | 0.57% | 1,780 |
| Aug 5, 2025 | 109.74 | 109.76 | 108.60 | 108.76 | 108.76 | -0.28% | 2,772 |
| Aug 4, 2025 | 108.00 | 109.16 | 107.96 | 109.06 | 109.06 | 1.17% | 1,749 |
| Aug 1, 2025 | 109.22 | 109.24 | 107.06 | 107.80 | 107.80 | -2.46% | 8,924 |
| Jul 31, 2025 | 111.02 | 111.26 | 110.36 | 110.52 | 110.52 | 0.14% | 1,270 |
| Jul 30, 2025 | 110.28 | 110.36 | 109.84 | 110.36 | 110.36 | - | 1,615 |
| Jul 29, 2025 | 110.50 | 112.00 | 110.18 | 110.36 | 110.36 | -0.05% | 1,496 |
| Jul 28, 2025 | 110.76 | 110.76 | 110.08 | 110.42 | 110.42 | 0.31% | 2,478 |
| Jul 25, 2025 | 109.98 | 110.08 | 109.54 | 110.08 | 110.08 | 0.07% | 670 |
| Jul 24, 2025 | 109.78 | 110.00 | 109.38 | 110.00 | 110.00 | 0.77% | 3,643 |
| Jul 23, 2025 | 109.10 | 109.40 | 108.80 | 109.16 | 109.16 | 0.76% | 938 |
| Jul 22, 2025 | 108.88 | 108.96 | 108.24 | 108.34 | 108.34 | -0.61% | 1,457 |
| Jul 21, 2025 | 108.94 | 109.34 | 108.46 | 109.00 | 109.00 | 0.29% | 3,124 |
| Jul 18, 2025 | 109.04 | 109.04 | 108.42 | 108.68 | 108.68 | 0.30% | 951 |
| Jul 17, 2025 | 108.20 | 108.48 | 107.70 | 108.36 | 108.36 | 0.54% | 3,942 |
| Jul 16, 2025 | 107.48 | 108.04 | 107.00 | 107.78 | 107.78 | -0.30% | 3,293 |
| Jul 15, 2025 | 108.16 | 108.76 | 107.98 | 108.10 | 108.10 | 0.45% | 3,564 |
| Jul 14, 2025 | 107.40 | 107.92 | 107.12 | 107.62 | 107.62 | -0.35% | 2,697 |
| Jul 11, 2025 | 107.66 | 108.02 | 107.20 | 108.00 | 108.00 | 0.13% | 913 |
| Jul 10, 2025 | 107.82 | 108.16 | 107.40 | 107.86 | 107.86 | 0.04% | 1,380 |
| Jul 9, 2025 | 107.42 | 107.90 | 107.00 | 107.82 | 107.82 | 0.34% | 1,131 |
| Jul 8, 2025 | 107.56 | 107.66 | 107.06 | 107.46 | 107.46 | -0.37% | 1,089 |
| Jul 7, 2025 | 107.82 | 108.16 | 107.40 | 107.86 | 107.86 | 0.35% | 2,302 |
| Jul 4, 2025 | 107.92 | 107.92 | 107.24 | 107.48 | 107.48 | -0.48% | 1,641 |
| Jul 3, 2025 | 107.56 | 108.00 | 107.00 | 108.00 | 108.00 | 0.78% | 1,438 |
| Jul 2, 2025 | 107.00 | 107.30 | 106.36 | 107.16 | 107.16 | 0.39% | 1,777 |
| Jul 1, 2025 | 106.92 | 106.92 | 106.36 | 106.74 | 106.74 | 0.47% | 2,023 |
| Jun 30, 2025 | 106.88 | 106.98 | 106.24 | 106.24 | 106.24 | 0.17% | 8,276 |
| Jun 27, 2025 | 105.86 | 106.48 | 105.82 | 106.06 | 106.06 | 0.49% | 1,819 |
| Jun 26, 2025 | 105.18 | 105.54 | 105.00 | 105.54 | 105.54 | 0.34% | 1,516 |
| Jun 25, 2025 | 105.00 | 105.18 | 104.72 | 105.18 | 105.18 | 0.54% | 1,330 |
| Jun 24, 2025 | 104.52 | 104.92 | 104.22 | 104.62 | 104.62 | 1.57% | 1,022 |
| Jun 23, 2025 | 102.44 | 103.40 | 102.44 | 103.00 | 103.00 | 0.23% | 1,010 |
| Jun 20, 2025 | 102.82 | 103.62 | 102.46 | 102.76 | 102.76 | -0.71% | 1,139 |
| Jun 18, 2025 | 103.00 | 103.50 | 102.86 | 103.50 | 103.50 | -0.31% | 2,239 |